Uber Technologies, Inc.
UBER · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $66.12 | $67.47 | $65.55 | $66.71 | +2.24% | 17.74M |
| Oct 30, 2026 | $65.61 | $65.80 | $64.67 | $65.25 | -0.75% | 17.96M |
| Oct 29, 2026 | $65.28 | $65.80 | $64.04 | $65.74 | +0.72% | 16.29M |
| Oct 28, 2026 | $65.50 | $65.88 | $64.69 | $65.27 | -0.78% | 18.32M |
| Oct 27, 2026 | $66.41 | $66.50 | $65.47 | $65.78 | -0.53% | 20.73M |
| Oct 26, 2026 | $66.62 | $67.00 | $65.68 | $66.13 | -0.85% | 22.06M |
| Oct 23, 2026 | $68.47 | $68.90 | $66.43 | $66.70 | -3.43% | 18.78M |
| Oct 22, 2026 | $67.45 | $69.15 | $67.33 | $69.07 | +2.14% | 19.33M |
| Oct 21, 2026 | $69.01 | $69.23 | $67.36 | $67.62 | -1.91% | 16.84M |
| Oct 20, 2026 | $69.01 | $69.75 | $68.40 | $68.94 | -1.46% | 15.74M |
| Oct 19, 2026 | $70.13 | $70.76 | $69.77 | $69.96 | -0.55% | 14.08M |
| Oct 16, 2026 | $71.00 | $71.86 | $69.73 | $70.35 | -1.29% | 14.48M |
| Oct 15, 2026 | $69.15 | $71.44 | $68.92 | $71.27 | +2.86% | 14.45M |
| Oct 14, 2026 | $70.67 | $71.25 | $68.62 | $69.29 | -2.85% | 15.73M |
| Oct 13, 2026 | $70.95 | $71.63 | $70.44 | $71.32 | -0.25% | 12.85M |
| Oct 12, 2026 | $71.16 | $71.81 | $70.04 | $71.50 | -0.01% | 11.76M |
| Oct 9, 2026 | $70.24 | $72.08 | $70.20 | $71.51 | +1.81% | 16.57M |
| Oct 8, 2026 | $68.18 | $70.32 | $68.00 | $70.24 | +2.62% | 14.53M |
| Oct 7, 2026 | $68.85 | $69.24 | $68.27 | $68.45 | -0.91% | 11.98M |
| Oct 6, 2026 | $69.56 | $69.94 | $68.76 | $69.08 | -0.58% | 15.07M |
| Oct 5, 2026 | $68.40 | $70.01 | $68.38 | $69.48 | +2.01% | 17.03M |
| Oct 2, 2026 | $68.24 | $68.47 | $67.22 | $68.11 | +0.34% | 15.58M |
| Oct 1, 2026 | $68.54 | $68.91 | $67.32 | $67.88 | -0.92% | 17.75M |
| Sep 30, 2026 | $69.90 | $69.97 | $68.50 | $68.51 | -1.23% | 15.63M |
| Sep 29, 2026 | $68.47 | $69.89 | $68.40 | $69.36 | +1.76% | 14.78M |
| Sep 28, 2026 | $69.36 | $69.68 | $67.73 | $68.16 | -2.10% | 16.75M |
| Sep 25, 2026 | $69.27 | $69.67 | $68.80 | $69.62 | +0.58% | 10.91M |
| Sep 24, 2026 | $69.45 | $70.08 | $68.93 | $69.22 | -0.29% | 14.48M |
| Sep 23, 2026 | $69.56 | $70.04 | $68.55 | $69.42 | -0.67% | 18.01M |
| Sep 22, 2026 | $71.65 | $71.90 | $69.54 | $69.89 | -1.34% | 26.42M |
| Sep 21, 2026 | $70.82 | $71.39 | $70.11 | $70.84 | +0.48% | 16.96M |
| Sep 18, 2026 | $70.90 | $71.00 | $70.06 | $70.50 | -0.52% | 20.65M |
| Sep 17, 2026 | $71.60 | $71.64 | $70.24 | $70.87 | -0.14% | 19.81M |
| Sep 16, 2026 | $71.32 | $71.96 | $70.57 | $70.97 | -0.64% | 17.96M |
| Sep 15, 2026 | $72.33 | $72.42 | $71.31 | $71.43 | -1.65% | 15.52M |
| Sep 14, 2026 | $71.98 | $72.80 | $71.26 | $72.63 | +1.34% | 19.05M |
| 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 | — | 27.26M |
