5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-8.79%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-13.36%
Uber Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $71.46 | $71.43 (-0.04%) | $72.45 | $70.85 | 21.89 M | $146.59 B |
| 06/18/2026 | $71.97 | $71.64 (-0.46%) | $72.49 | $70.78 | 27.20 M | $147.02 B |
| 06/17/2026 | $72.88 | $70.91 (-2.7%) | $73.27 | $70.89 | 16.14 M | $145.52 B |
| 06/16/2026 | $73.28 | $73.25 (-0.04%) | $74.29 | $72.77 | 17.51 M | $150.32 B |
| 06/15/2026 | $70.62 | $72.85 (3.16%) | $73.48 | $70.46 | 24.75 M | $149.50 B |
| 06/12/2026 | $70.02 | $68.85 (-1.67%) | $70.23 | $67.40 | 19.68 M | $141.29 B |
| 06/11/2026 | $68.22 | $69.55 (1.95%) | $69.57 | $67.19 | 25.00 M | $142.73 B |
| 06/10/2026 | $69.70 | $68.61 (-1.56%) | $70.38 | $68.61 | 21.91 M | $140.80 B |
| 06/09/2026 | $70.28 | $70.38 (0.14%) | $71.45 | $69.50 | 20.03 M | $144.43 B |
| 06/08/2026 | $70.41 | $70.06 (-0.5%) | $70.94 | $69.97 | 18.64 M | $143.78 B |
| 06/05/2026 | $71.84 | $70.71 (-1.57%) | $72.53 | $70.31 | 18.53 M | $145.11 B |
| 06/04/2026 | $72.65 | $72.21 (-0.61%) | $73.54 | $71.72 | 17.58 M | $148.19 B |
| 06/03/2026 | $71.15 | $71.69 (0.76%) | $71.88 | $70.36 | 17.35 M | $147.12 B |
| 06/02/2026 | $72.60 | $71.62 (-1.35%) | $73.13 | $71.32 | 16.66 M | $146.98 B |
| 06/01/2026 | $71.33 | $73.77 (3.42%) | $74.56 | $71.33 | 24.12 M | $151.39 B |
| 05/29/2026 | $70.65 | $70.40 (-0.35%) | $72.24 | $69.96 | 50.29 M | $144.47 B |
| 05/28/2026 | $70.17 | $70.92 (1.07%) | $71.14 | $69.58 | 19.14 M | $145.54 B |
| 05/27/2026 | $69.85 | $70.73 (1.26%) | $70.94 | $69.60 | 23.15 M | $145.15 B |
| 05/26/2026 | $71.74 | $70.12 (-2.26%) | $71.83 | $69.90 | 23.28 M | $143.90 B |
| 05/22/2026 | $73.85 | $71.82 (-2.75%) | $74.97 | $71.32 | 19.69 M | $147.39 B |
| 05/21/2026 | $74.25 | $73.61 (-0.86%) | $74.61 | $72.90 | 13.24 M | $151.06 B |
| 05/20/2026 | $73.80 | $74.60 (1.08%) | $74.89 | $72.53 | 12.76 M | $153.09 B |
| 05/19/2026 | $75.49 | $74.09 (-1.85%) | $76.01 | $73.96 | 17.42 M | $152.05 B |
| 05/18/2026 | $74.89 | $75.08 (0.25%) | $75.97 | $74.23 | 17.78 M | $154.08 B |
| 05/15/2026 | $74.31 | $75.09 (1.05%) | $75.57 | $73.63 | 16.39 M | $154.10 B |
| 05/14/2026 | $74.67 | $74.69 (0.03%) | $75.29 | $72.88 | 17.33 M | $153.28 B |
| 05/13/2026 | $75.60 | $74.70 (-1.19%) | $76.05 | $74.02 | 14.06 M | $153.30 B |
| 05/12/2026 | $76.20 | $76.36 (0.21%) | $76.83 | $74.41 | 17.24 M | $156.70 B |
| 05/11/2026 | $75.50 | $76.15 (0.86%) | $77.02 | $75.10 | 19.00 M | $156.27 B |
| 05/08/2026 | $77.05 | $75.45 (-2.08%) | $77.05 | $74.40 | 16.23 M | $154.84 B |
| 05/07/2026 | $79.83 | $76.73 (-3.88%) | $80.83 | $76.30 | 26.97 M | $157.46 B |
| 05/06/2026 | $77.46 | $79.17 (2.21%) | $80.11 | $76.70 | 35.78 M | $162.47 B |
| 05/05/2026 | $74.25 | $72.95 (-1.75%) | $74.80 | $72.67 | 27.42 M | $149.71 B |
| 05/04/2026 | $74.93 | $73.93 (-1.33%) | $75.32 | $73.52 | 13.87 M | $151.72 B |
| 05/01/2026 | $75.11 | $75.12 (0.01%) | $75.66 | $74.58 | 10.87 M | $154.16 B |
| 04/30/2026 | $74.32 | $74.61 (0.39%) | $75.02 | $73.04 | 16.07 M | $153.11 B |
| 04/29/2026 | $73.67 | $74.47 (1.09%) | $74.73 | $72.78 | 11.75 M | $152.83 B |
| 04/28/2026 | $75.70 | $74.11 (-2.1%) | $76.66 | $74.09 | 14.04 M | $152.09 B |
| 04/27/2026 | $74.68 | $76.27 (2.13%) | $76.95 | $74.67 | 14.67 M | $156.52 B |
| 04/24/2026 | $74.77 | $74.64 (-0.17%) | $74.77 | $73.53 | 13.01 M | $153.18 B |
| 04/23/2026 | $76.66 | $74.70 (-2.56%) | $77.18 | $73.75 | 18.67 M | $153.30 B |
| 04/22/2026 | $77.70 | $75.58 (-2.73%) | $77.97 | $75.10 | 14.13 M | $155.10 B |
| 04/21/2026 | $78.00 | $77.26 (-0.95%) | $78.76 | $77.04 | 11.70 M | $158.55 B |
| 04/20/2026 | $76.67 | $77.49 (1.07%) | $77.71 | $75.70 | 11.51 M | $159.02 B |
| 04/17/2026 | $77.42 | $77.12 (-0.39%) | $78.72 | $76.61 | 16.97 M | $158.26 B |
| 04/16/2026 | $77.51 | $76.48 (-1.33%) | $78.05 | $76.36 | 12.77 M | $156.95 B |
| 04/15/2026 | $73.86 | $77.28 (4.63%) | $77.93 | $73.79 | 19.70 M | $158.59 B |
| 04/14/2026 | $73.17 | $72.91 (-0.36%) | $73.95 | $72.24 | 16.75 M | $149.62 B |
| 04/13/2026 | $70.07 | $72.34 (3.24%) | $72.81 | $69.82 | 12.69 M | $148.46 B |
| 04/10/2026 | $72.32 | $70.48 (-2.54%) | $72.88 | $70.04 | 11.82 M | $144.64 B |
| 04/09/2026 | $72.15 | $71.81 (-0.47%) | $72.35 | $70.02 | 16.50 M | $147.37 B |
| 04/08/2026 | $75.00 | $72.38 (-3.49%) | $75.43 | $72.07 | 13.56 M | $148.54 B |
| 04/07/2026 | $71.78 | $71.73 (-0.07%) | $72.56 | $71.11 | 9.69 M | $147.20 B |
| 04/06/2026 | $71.62 | $72.17 (0.77%) | $72.78 | $71.41 | 7.75 M | $148.11 B |
| 04/02/2026 | $70.91 | $71.84 (1.31%) | $71.97 | $69.78 | 12.76 M | $147.43 B |
| 04/01/2026 | $72.43 | $71.71 (-0.99%) | $72.70 | $70.81 | 13.04 M | $147.16 B |
| 03/31/2026 | $70.71 | $71.93 (1.73%) | $72.05 | $70.21 | 15.89 M | $147.61 B |
| 03/30/2026 | $69.71 | $69.91 (0.29%) | $70.50 | $68.84 | 13.87 M | $143.47 B |
| 03/27/2026 | $70.11 | $69.18 (-1.33%) | $70.38 | $68.46 | 13.87 M | $141.97 B |
| 03/26/2026 | $72.74 | $70.55 (-3.01%) | $72.77 | $70.20 | 15.41 M | $144.78 B |
| 03/25/2026 | $73.00 | $73.08 (0.11%) | $73.84 | $72.19 | 11.57 M | $149.97 B |
| 03/24/2026 | $74.63 | $72.34 (-3.07%) | $75.01 | $72.15 | 14.40 M | $148.46 B |
| 03/23/2026 | $75.27 | $75.12 (-0.2%) | $75.82 | $74.44 | 14.15 M | $154.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
