Uber Technologies, Inc. (UBER) NYSE

74.72

-1.64(-2.15%)

Updated at May 13 03:59PM

Currency In USD

UBER Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	76.2	76.36	76.36	76.83	74.41	16.63M
May 11, 2026	75.5	76.15	76.15	77.02	75.1	18.89M
May 08, 2026	77.05	75.45	75.45	77.05	74.4	16.15M
May 07, 2026	79.83	76.73	76.73	80.83	76.3	26.81M
May 06, 2026	77.46	79.17	79.17	80.11	76.7	35.22M
May 05, 2026	74.25	72.95	72.95	74.8	72.67	27.04M
May 04, 2026	74.93	73.93	73.93	75.32	73.52	13.74M
May 01, 2026	75.11	75.12	75.12	75.66	74.58	10.66M
April 30, 2026	74.32	74.61	74.61	75.02	73.04	15.76M
April 29, 2026	73.67	74.47	74.47	74.73	72.78	11.58M
April 28, 2026	75.7	74.11	74.11	76.66	74.09	13.86M
April 27, 2026	74.68	76.27	76.27	76.95	74.67	14.13M
April 24, 2026	74.77	74.63	74.63	74.77	73.53	12.22M
April 23, 2026	76.66	74.7	74.7	77.18	73.75	18.63M
April 22, 2026	77.7	75.58	75.58	77.91	75.1	13.7M
April 21, 2026	78	77.26	77.26	78.76	77.04	11.61M
April 20, 2026	76.67	77.49	77.49	77.71	75.7	11.22M
April 17, 2026	77.42	77.12	77.12	78.72	76.61	16.8M
April 16, 2026	77.51	76.48	76.48	78.05	76.36	12.72M
April 15, 2026	73.86	77.28	77.28	77.93	73.79	19.62M
April 14, 2026	73.17	72.91	72.91	73.95	72.24	16.35M
April 13, 2026	70.07	72.34	72.34	72.81	69.82	12.64M
April 10, 2026	72.32	70.48	70.48	72.88	70.04	11.77M
April 09, 2026	72.15	71.81	71.81	72.35	70.02	16.31M
April 08, 2026	75	72.38	72.38	75.43	72.07	13.52M
April 07, 2026	71.78	71.73	71.73	72.56	71.11	9.69M
April 06, 2026	71.62	72.17	72.17	72.78	71.41	7.55M
April 02, 2026	70.91	71.84	71.84	71.97	69.78	12.73M
April 01, 2026	72.43	71.71	71.71	72.7	70.81	12.93M
March 31, 2026	70.71	71.93	71.93	72.05	70.21	15.73M
March 30, 2026	69.71	69.91	69.91	70.5	68.84	13.8M
March 27, 2026	70.11	69.18	69.18	70.38	68.46	13.28M
March 26, 2026	72.74	70.55	70.55	72.77	70.2	15.14M
March 25, 2026	73	73.08	73.08	73.84	72.19	11.34M
March 24, 2026	74.63	72.34	72.34	75.01	72.15	14.24M
March 23, 2026	75.27	75.12	75.12	75.82	74.44	13.68M
March 20, 2026	74.98	73.89	73.89	74.98	73.04	25.86M
March 19, 2026	76.48	75.34	75.34	77.85	75.32	13.66M
March 18, 2026	77.43	76.66	76.66	77.68	76.48	13.61M
March 17, 2026	77.39	77.79	77.79	79.23	77.31	32.9M
March 16, 2026	74	74.66	74.66	75.38	74	15.04M
March 13, 2026	73.3	73.33	73.33	74.87	72.69	16.37M
March 12, 2026	74.87	72.96	72.96	75.85	72.59	17.02M
March 11, 2026	74.54	74.97	74.97	75.6	73.55	20.94M
March 10, 2026	73.97	72.36	72.36	74.12	72.18	17.51M
March 09, 2026	74.12	73.84	73.84	74.54	71.94	20.44M
March 06, 2026	74.73	75.13	75.13	75.57	74.19	14.77M
March 05, 2026	76.59	75.44	75.44	78.25	75.14	17.89M
March 04, 2026	76.3	76.65	76.65	77.04	75.01	19.8M
March 03, 2026	74.5	76.36	76.36	77.31	74.02	21.77M
March 02, 2026	73.5	75.95	75.95	76.5	73.15	25.78M
February 27, 2026	73.9	75.42	75.42	75.78	73.66	20.43M
February 26, 2026	73.15	74.8	74.8	76.1	72.83	22.45M
February 25, 2026	72.32	72.83	72.83	73.16	71.92	19.82M
February 24, 2026	70.62	71.38	71.38	72.14	69.95	19.58M
February 23, 2026	72.99	70.72	70.72	73.11	70.15	22.92M
February 20, 2026	72.65	73.86	73.86	74.58	72.56	20.24M
February 19, 2026	71.87	72.94	72.94	74.11	71.76	15.9M
February 18, 2026	70.26	72.77	72.77	73.27	70.11	18.24M
February 17, 2026	70.66	70.53	70.53	70.98	69.7	20.29M