5 DAY PERFORMANCE
+13.18%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+8.32%
6 MONTH PERFORMANCE
+1.23%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-20.38%
Uber Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $70.77 | $68.81 (-2.77%) | $71.09 | $67.75 | 24.75 M | |
| 11/04/2026 | $68.28 | $69.87 (2.33%) | $72.50 | $67.36 | 36.95 M | $142.42 B |
| 11/03/2026 | $66.75 | $66.60 (-0.22%) | $66.96 | $65.99 | 21.31 M | $135.76 B |
| 11/02/2026 | $66.12 | $66.71 (0.89%) | $67.47 | $65.55 | 17.74 M | $135.98 B |
| 10/30/2026 | $65.61 | $65.25 (-0.55%) | $65.80 | $64.67 | 17.96 M | $132.88 B |
| 10/29/2026 | $65.28 | $65.74 (0.7%) | $65.80 | $64.04 | 16.29 M | $133.88 B |
| 10/28/2026 | $65.50 | $65.27 (-0.35%) | $65.88 | $64.69 | 18.32 M | $132.92 B |
| 10/27/2026 | $66.41 | $65.78 (-0.95%) | $66.50 | $65.47 | 20.73 M | $133.96 B |
| 10/26/2026 | $66.62 | $66.13 (-0.74%) | $67.00 | $65.68 | 22.06 M | $134.67 B |
| 10/23/2026 | $68.47 | $66.70 (-2.59%) | $68.90 | $66.43 | 18.78 M | $135.83 B |
| 10/22/2026 | $67.45 | $69.07 (2.4%) | $69.15 | $67.33 | 19.33 M | $140.66 B |
| 10/21/2026 | $69.01 | $67.62 (-2.01%) | $69.23 | $67.36 | 16.84 M | $137.71 B |
| 10/20/2026 | $69.01 | $68.94 (-0.1%) | $69.75 | $68.40 | 15.74 M | $140.39 B |
| 10/19/2026 | $70.13 | $69.96 (-0.24%) | $70.76 | $69.77 | 14.08 M | $142.47 B |
| 10/16/2026 | $71.00 | $70.35 (-0.92%) | $71.86 | $69.72 | 14.48 M | $143.26 B |
| 10/15/2026 | $69.15 | $71.27 (3.07%) | $71.44 | $68.92 | 14.45 M | $145.14 B |
| 10/14/2026 | $70.67 | $69.29 (-1.95%) | $71.25 | $68.62 | 15.73 M | $141.11 B |
| 10/13/2026 | $70.95 | $71.32 (0.52%) | $71.63 | $70.44 | 12.85 M | $145.24 B |
| 10/12/2026 | $71.16 | $71.50 (0.48%) | $71.81 | $70.04 | 11.76 M | $145.61 B |
| 10/09/2026 | $70.24 | $71.51 (1.81%) | $72.08 | $70.20 | 16.57 M | $145.63 B |
| 10/08/2026 | $68.18 | $70.24 (3.02%) | $70.32 | $68.00 | 14.53 M | $143.04 B |
| 10/07/2026 | $68.85 | $68.45 (-0.58%) | $69.24 | $68.27 | 11.98 M | $139.40 B |
| 10/06/2026 | $69.56 | $69.08 (-0.69%) | $69.94 | $68.76 | 15.07 M | $140.68 B |
| 10/05/2026 | $68.40 | $69.48 (1.58%) | $70.01 | $68.38 | 17.03 M | $141.49 B |
| 10/02/2026 | $68.24 | $68.11 (-0.19%) | $68.47 | $67.22 | 15.58 M | $138.70 B |
| 10/01/2026 | $68.54 | $67.88 (-0.96%) | $68.91 | $67.32 | 17.75 M | $138.23 B |
| 09/30/2026 | $69.90 | $68.51 (-1.99%) | $69.97 | $68.50 | 15.63 M | $139.52 B |
| 09/29/2026 | $68.47 | $69.36 (1.3%) | $69.89 | $68.40 | 14.78 M | $141.25 B |
| 09/28/2026 | $69.36 | $68.16 (-1.73%) | $69.68 | $67.73 | 16.75 M | $138.80 B |
| 09/25/2026 | $69.27 | $69.62 (0.51%) | $69.67 | $68.80 | 10.91 M | $141.78 B |
| 09/24/2026 | $69.45 | $69.22 (-0.33%) | $70.08 | $68.93 | 14.48 M | $140.96 B |
| 09/23/2026 | $69.56 | $69.42 (-0.2%) | $70.04 | $68.55 | 18.01 M | $141.37 B |
| 09/22/2026 | $71.65 | $69.89 (-2.46%) | $71.90 | $69.54 | 26.42 M | $142.33 B |
| 09/21/2026 | $70.82 | $70.84 (0.03%) | $71.39 | $70.11 | 16.96 M | $144.26 B |
| 09/18/2026 | $70.90 | $70.50 (-0.56%) | $71.00 | $70.06 | 20.65 M | $143.57 B |
| 09/17/2026 | $71.60 | $70.87 (-1.02%) | $71.64 | $70.24 | 19.81 M | $144.32 B |
| 09/16/2026 | $71.32 | $70.97 (-0.49%) | $71.96 | $70.57 | 17.96 M | $144.53 B |
| 09/15/2026 | $72.33 | $71.43 (-1.24%) | $72.42 | $71.31 | 15.52 M | $145.46 B |
| 09/14/2026 | $71.97 | $72.63 (0.92%) | $72.80 | $71.26 | 19.06 M | $147.91 B |
| 09/11/2026 | $72.99 | $71.67 (-1.81%) | $73.06 | $71.04 | 25.31 M | $145.95 B |
| 09/10/2026 | $70.38 | $72.56 (3.1%) | $73.48 | $69.24 | 35.40 M | $147.77 B |
| 09/09/2026 | $73.05 | $71.08 (-2.7%) | $73.10 | $71.00 | 21.83 M | $144.75 B |
| 09/08/2026 | $75.61 | $73.13 (-3.28%) | $75.61 | $72.72 | 25.92 M | $148.93 B |
| 09/04/2026 | $76.15 | $75.76 (-0.51%) | $76.86 | $75.21 | 14.42 M | $154.28 B |
| 09/03/2026 | $77.33 | $75.96 (-1.77%) | $78.35 | $75.19 | 14.42 M | $154.69 B |
| 09/02/2026 | $76.05 | $76.45 (0.53%) | $77.24 | $75.36 | 13.01 M | $155.69 B |
| 09/01/2026 | $75.27 | $75.24 (-0.04%) | $76.11 | $74.62 | 11.22 M | $153.22 B |
| 08/31/2026 | $78.17 | $75.65 (-3.22%) | $78.29 | $75.34 | 18.51 M | $154.06 B |
| 08/28/2026 | $77.00 | $78.82 (2.36%) | $79.00 | $76.72 | 10.71 M | $160.51 B |
| 08/27/2026 | $77.66 | $76.95 (-0.91%) | $77.69 | $76.20 | 14.39 M | $156.71 B |
| 08/26/2026 | $81.56 | $78.49 (-3.76%) | $82.37 | $78.42 | 14.52 M | $159.84 B |
| 08/25/2026 | $79.38 | $80.35 (1.22%) | $80.43 | $78.61 | 14.18 M | $163.63 B |
| 08/24/2026 | $79.00 | $79.29 (0.37%) | $79.52 | $77.90 | 12.11 M | $161.47 B |
| 08/21/2026 | $79.72 | $78.80 (-1.15%) | $80.22 | $77.85 | 12.75 M | $160.47 B |
| 08/20/2026 | $78.47 | $78.55 (0.1%) | $80.15 | $78.09 | 17.58 M | $159.96 B |
| 08/19/2026 | $74.90 | $78.04 (4.19%) | $79.31 | $73.97 | 19.06 M | $158.93 B |
| 08/18/2026 | $75.19 | $74.66 (-0.7%) | $77.28 | $74.63 | 15.90 M | $152.04 B |
| 08/17/2026 | $77.09 | $74.99 (-2.72%) | $77.53 | $74.65 | 18.08 M | $152.71 B |
| 08/14/2026 | $77.09 | $75.95 (-1.48%) | $77.44 | $75.37 | 10.20 M | $154.67 B |
| 08/13/2026 | $75.63 | $75.88 (0.33%) | $76.04 | $74.53 | 13.24 M | $154.53 B |
| 08/12/2026 | $78.20 | $75.36 (-3.63%) | $78.56 | $74.88 | 19.19 M | $153.47 B |
| 08/11/2026 | $78.00 | $78.54 (0.69%) | $78.99 | $77.47 | 18.71 M | $159.94 B |
| 08/10/2026 | $75.43 | $78.03 (3.45%) | $78.10 | $75.39 | 27.26 M | $158.90 B |
| 08/07/2026 | $71.29 | $75.02 (5.23%) | $75.42 | $71.23 | 33.07 M | $152.78 B |
| 08/06/2026 | $68.63 | $70.47 (2.68%) | $71.37 | $68.17 | 31.51 M | $143.51 B |
| 08/05/2026 | $69.00 | $68.18 (-1.19%) | $69.42 | $66.74 | 50.13 M | $138.85 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.
