Uber Technologies, Inc.$67.16ACN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $160.64 | $171.30 | $160.40 | $170.43 | +2.82% | 5.79M |
| Aug 3, 2026 | $170.37 | $171.47 | $165.44 | $165.76 | -0.10% | 6.74M |
| Jul 31, 2026 | $160.82 | $166.94 | $159.20 | $165.92 | +1.61% | 9.39M |
| Jul 30, 2026 | $166.73 | $166.73 | $159.96 | $163.29 | -5.71% | 8.65M |
| Jul 29, 2026 | $165.00 | $176.40 | $163.86 | $173.17 | +5.17% | 10.92M |
| Jul 28, 2026 | $156.95 | $167.75 | $156.95 | $164.66 | +6.88% | 10.62M |
| Jul 27, 2026 | $150.20 | $156.84 | $149.58 | $154.06 | +4.81% | 7.77M |
| Jul 24, 2026 | $142.50 | $147.53 | $140.71 | $146.99 | +5.95% | 6.57M |
| Jul 23, 2026 | $139.00 | $139.30 | $135.96 | $138.74 | -0.96% | 10.36M |
| Jul 22, 2026 | $140.82 | $143.49 | $138.90 | $140.09 | -0.55% | 4.77M |
| Jul 21, 2026 | $141.33 | $144.42 | $140.31 | $140.86 | -2.67% | 4.77M |
| Jul 20, 2026 | $142.84 | $145.59 | $140.00 | $144.73 | +0.81% | 8.07M |
| Jul 17, 2026 | $145.00 | $147.42 | $139.72 | $143.57 | -0.72% | 10.58M |
| Jul 16, 2026 | $138.93 | $145.52 | $135.50 | $144.61 | +5.54% | 9.52M |
| Jul 15, 2026 | $137.01 | $139.54 | $135.93 | $137.02 | +1.83% | 10.19M |
| Jul 14, 2026 | $130.48 | $137.75 | $129.96 | $134.56 | -2.86% | 6.88M |
| Jul 13, 2026 | $139.10 | $141.74 | $136.10 | $138.52 | +2.43% | 5.38M |
| Jul 10, 2026 | $141.37 | $142.45 | $134.85 | $135.23 | -2.75% | 7.63M |
| Jul 9, 2026 | $130.94 | $139.13 | $129.50 | $139.06 | +1.36% | 7.00M |
| Jul 8, 2026 | $139.75 | $141.63 | $137.16 | $137.19 | -3.48% | 6.86M |
| Jul 7, 2026 | $140.40 | $143.97 | $140.39 | $142.14 | +3.78% | 8.70M |
| Jul 6, 2026 | $135.96 | $138.11 | $133.50 | $136.96 | -0.28% | 6.97M |
| Jul 2, 2026 | $133.14 | $138.90 | $132.94 | $137.35 | +4.74% | 13.84M |
| Jul 1, 2026 | $126.20 | $133.81 | $126.05 | $131.13 | +5.38% | 14.98M |
| Jun 30, 2026 | $123.26 | $125.48 | $121.78 | $124.44 | -0.24% | 10.98M |
| Jun 29, 2026 | $130.58 | $132.38 | $124.44 | $124.74 | -3.29% | 17.09M |
| Jun 26, 2026 | $126.25 | $129.25 | $125.71 | $128.98 | +2.51% | 14.15M |
| Jun 25, 2026 | $128.35 | $129.80 | $125.68 | $125.82 | -2.58% | 20.98M |
| Jun 24, 2026 | $126.49 | $131.88 | $125.80 | $129.15 | +1.68% | 13.78M |
| Jun 23, 2026 | $124.79 | $127.83 | $124.42 | $127.01 | +1.75% | 23.53M |
| Jun 22, 2026 | $125.00 | $125.84 | $118.15 | $124.83 | -2.46% | 27.63M |
| Jun 18, 2026 | $126.50 | $134.70 | $125.60 | $127.98 | -17.97% | 41.74M |
| Jun 17, 2026 | $164.90 | $166.87 | $155.91 | $156.01 | -5.75% | 7.56M |
| Jun 16, 2026 | $165.63 | $169.79 | $165.03 | $165.52 | +0.10% | 4.42M |
| Jun 15, 2026 | $167.60 | $172.59 | $165.05 | $165.36 | -2.89% | 6.03M |
| Jun 12, 2026 | $168.44 | $171.77 | $164.65 | $170.28 | +1.65% | 4.04M |
| Jun 11, 2026 | $167.10 | $170.84 | $163.58 | $167.52 | -1.75% | 5.26M |
| Jun 10, 2026 | $170.10 | $173.53 | $167.85 | $170.50 | -1.71% | 3.32M |
| Jun 9, 2026 | $173.46 | $176.36 | $170.33 | $173.47 | -0.55% | 4.43M |
| Jun 8, 2026 | $176.95 | $180.18 | $174.37 | $174.43 | -2.14% | 3.80M |
| Jun 5, 2026 | $180.91 | $183.18 | $176.33 | $178.25 | -0.34% | 3.75M |
| Jun 4, 2026 | $183.68 | $185.00 | $177.59 | $178.86 | +0.81% | 4.40M |
| Jun 3, 2026 | $183.16 | $184.00 | $176.37 | $177.43 | -4.72% | 4.96M |
| Jun 2, 2026 | $190.69 | $191.90 | $183.41 | $186.22 | -5.27% | 5.28M |
| Jun 1, 2026 | $193.44 | $198.00 | $188.99 | $196.59 | +5.09% | 7.18M |
| May 29, 2026 | $178.63 | $188.24 | $175.44 | $187.07 | +4.86% | 10.78M |
| May 28, 2026 | $178.14 | $179.84 | $175.33 | $178.40 | +1.16% | 4.11M |
| May 27, 2026 | $177.00 | $179.61 | $176.04 | $176.36 | -0.36% | 5.27M |
| May 26, 2026 | $178.00 | $178.65 | $173.84 | $177.00 | -1.25% | 3.82M |
| May 22, 2026 | $179.01 | $182.70 | $177.17 | $179.24 | +0.77% | 3.45M |
| May 21, 2026 | $176.82 | $178.47 | $173.13 | $177.87 | -0.75% | 3.51M |
| May 20, 2026 | $175.00 | $180.51 | $170.28 | $179.22 | +1.37% | 4.24M |
| May 19, 2026 | $180.00 | $184.79 | $176.17 | $176.80 | -0.42% | 7.19M |
| May 18, 2026 | $167.75 | $177.55 | $165.87 | $177.55 | +5.17% | 5.37M |
| May 15, 2026 | $167.47 | $169.60 | $164.93 | $168.82 | +2.95% | 5.00M |
| May 14, 2026 | $162.00 | $166.07 | $160.50 | $163.99 | +2.72% | 8.72M |
| May 13, 2026 | $167.52 | $168.15 | $155.82 | $159.64 | -5.97% | 13.90M |
| May 12, 2026 | $174.00 | $175.00 | $169.76 | $169.77 | -1.50% | 5.45M |
| May 11, 2026 | $180.49 | $181.29 | $172.22 | $172.35 | -4.47% | 4.62M |
| May 8, 2026 | $178.03 | $181.14 | $172.52 | $180.42 | — | 5.70M |
