Uber Technologies, Inc.
UBER · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $72.99 | $73.06 | $71.04 | $71.67 | -1.23% | 25.31M |
| Sep 10, 2026 | $70.38 | $73.48 | $69.24 | $72.56 | +2.08% | 35.40M |
| Sep 9, 2026 | $73.05 | $73.10 | $71.00 | $71.08 | -2.80% | 21.83M |
| Sep 8, 2026 | $75.62 | $75.62 | $72.72 | $73.13 | -3.47% | 25.92M |
| Sep 4, 2026 | $76.15 | $76.86 | $75.21 | $75.76 | -0.26% | 14.42M |
| Sep 3, 2026 | $77.34 | $78.35 | $75.19 | $75.96 | -0.64% | 14.42M |
| Sep 2, 2026 | $76.05 | $77.24 | $75.36 | $76.45 | +1.61% | 13.01M |
| Sep 1, 2026 | $75.27 | $76.11 | $74.62 | $75.24 | -0.54% | 11.22M |
| Aug 31, 2026 | $78.17 | $78.29 | $75.34 | $75.65 | -4.02% | 18.51M |
| Aug 28, 2026 | $77.00 | $79.00 | $76.72 | $78.82 | +2.43% | 10.71M |
| Aug 27, 2026 | $77.66 | $77.69 | $76.20 | $76.95 | -1.96% | 14.39M |
| Aug 26, 2026 | $81.56 | $82.37 | $78.42 | $78.49 | -2.31% | 14.52M |
| Aug 25, 2026 | $79.38 | $80.43 | $78.61 | $80.35 | +1.34% | 14.18M |
| Aug 24, 2026 | $79.00 | $79.52 | $77.90 | $79.29 | +0.62% | 12.11M |
| Aug 21, 2026 | $79.73 | $80.22 | $77.85 | $78.80 | +0.32% | 12.75M |
| Aug 20, 2026 | $78.47 | $80.15 | $78.09 | $78.55 | +0.65% | 17.58M |
| Aug 19, 2026 | $74.90 | $79.31 | $73.97 | $78.04 | +4.53% | 19.06M |
| Aug 18, 2026 | $75.19 | $77.28 | $74.63 | $74.66 | -0.44% | 15.90M |
| Aug 17, 2026 | $77.09 | $77.53 | $74.65 | $74.99 | -1.26% | 18.08M |
| Aug 14, 2026 | $77.09 | $77.44 | $75.37 | $75.95 | +0.09% | 10.20M |
| Aug 13, 2026 | $75.63 | $76.04 | $74.53 | $75.88 | +0.69% | 13.24M |
| Aug 12, 2026 | $78.20 | $78.56 | $74.88 | $75.36 | -4.05% | 19.19M |
| Aug 11, 2026 | $78.00 | $78.99 | $77.47 | $78.54 | +0.65% | 18.71M |
| Aug 10, 2026 | $75.43 | $78.10 | $75.39 | $78.03 | +4.01% | 27.26M |
| Aug 7, 2026 | $71.29 | $75.42 | $71.23 | $75.02 | +6.46% | 33.07M |
| Aug 6, 2026 | $68.63 | $71.37 | $68.17 | $70.47 | +3.36% | 31.51M |
| Aug 5, 2026 | $69.00 | $69.42 | $66.74 | $68.18 | -5.29% | 50.13M |
| Aug 4, 2026 | $71.31 | $72.29 | $71.14 | $71.99 | +0.53% | 20.05M |
| Aug 3, 2026 | $71.23 | $71.95 | $71.02 | $71.61 | +1.78% | 12.95M |
| Jul 31, 2026 | $69.96 | $70.50 | $69.50 | $70.36 | -0.01% | 11.99M |
| Jul 30, 2026 | $70.60 | $70.60 | $68.69 | $70.37 | -1.17% | 14.18M |
| Jul 29, 2026 | $70.10 | $71.79 | $69.66 | $71.20 | +0.65% | 12.05M |
| Jul 28, 2026 | $69.11 | $70.90 | $68.76 | $70.74 | +3.75% | 20.97M |
| Jul 27, 2026 | $66.38 | $68.34 | $65.41 | $68.18 | +3.40% | 25.72M |
| Jul 24, 2026 | $69.39 | $70.07 | $65.56 | $65.94 | -4.31% | 27.97M |
| Jul 23, 2026 | $70.17 | $71.08 | $68.35 | $68.91 | -2.02% | 23.65M |
| Jul 22, 2026 | $71.47 | $71.47 | $69.96 | $70.33 | -1.71% | 15.00M |
| Jul 21, 2026 | $72.17 | $72.99 | $71.43 | $71.55 | -0.86% | 11.77M |
| Jul 20, 2026 | $72.50 | $73.41 | $71.59 | $72.17 | -0.40% | 14.95M |
| Jul 17, 2026 | $73.26 | $73.46 | $71.72 | $72.46 | -2.13% | 18.32M |
| Jul 16, 2026 | $73.68 | $75.40 | $72.62 | $74.04 | +1.89% | 17.90M |
| Jul 15, 2026 | $72.53 | $73.96 | $72.20 | $72.67 | +0.82% | 13.88M |
| Jul 14, 2026 | $73.56 | $74.20 | $71.24 | $72.08 | -2.94% | 18.70M |
| Jul 13, 2026 | $75.07 | $76.30 | $73.87 | $74.26 | -0.38% | 12.46M |
| Jul 10, 2026 | $74.98 | $76.21 | $74.48 | $74.54 | +0.26% | 9.77M |
| Jul 9, 2026 | $72.50 | $74.36 | $72.31 | $74.35 | +1.02% | 9.90M |
| Jul 8, 2026 | $73.51 | $74.77 | $72.58 | $73.60 | -0.98% | 12.61M |
| Jul 7, 2026 | $73.59 | $74.85 | $73.32 | $74.33 | +2.64% | 15.62M |
| Jul 6, 2026 | $74.16 | $74.56 | $71.86 | $72.42 | -2.70% | 15.82M |
| Jul 2, 2026 | $72.79 | $74.51 | $72.33 | $74.43 | +2.44% | 14.10M |
| Jul 1, 2026 | $72.23 | $73.80 | $71.66 | $72.66 | +0.69% | 12.65M |
| Jun 30, 2026 | $74.78 | $75.03 | $71.82 | $72.16 | -4.42% | 27.81M |
| Jun 29, 2026 | $76.00 | $77.76 | $74.20 | $75.50 | -0.92% | 26.22M |
| Jun 26, 2026 | $72.70 | $76.39 | $72.45 | $76.20 | +5.47% | 64.58M |
| Jun 25, 2026 | $74.26 | $74.55 | $72.11 | $72.25 | -2.17% | 14.68M |
| Jun 24, 2026 | $70.30 | $75.74 | $69.70 | $73.85 | +6.00% | 34.82M |
| Jun 23, 2026 | $71.08 | $71.56 | $69.57 | $69.67 | -2.46% | 20.73M |
| Jun 22, 2026 | $71.46 | $72.45 | $70.85 | $71.43 | -0.29% | 21.89M |
| Jun 18, 2026 | $71.97 | $72.49 | $70.78 | $71.64 | +1.03% | 27.20M |
| Jun 17, 2026 | $72.88 | $73.27 | $70.89 | $70.91 | — | 16.14M |
