5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
+3.08%
6 MONTH PERFORMANCE
-0.05%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-25.03%
Uber Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $70.82 | $71.03 (0.3%) | $71.39 | $70.11 | 7.83 M | $143.78 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 |
| 08/04/2026 | $71.31 | $71.99 (0.95%) | $72.29 | $71.14 | 20.05 M | $146.60 B |
| 08/03/2026 | $71.23 | $71.61 (0.53%) | $71.95 | $71.02 | 12.95 M | $145.83 B |
| 07/31/2026 | $69.96 | $70.36 (0.57%) | $70.50 | $69.50 | 11.99 M | $144.39 B |
| 07/30/2026 | $70.60 | $70.37 (-0.33%) | $70.60 | $68.69 | 14.18 M | $144.41 B |
| 07/29/2026 | $70.10 | $71.20 (1.57%) | $71.79 | $69.66 | 12.05 M | $146.12 B |
| 07/28/2026 | $69.11 | $70.74 (2.36%) | $70.90 | $68.76 | 20.97 M | $145.17 B |
| 07/27/2026 | $66.38 | $68.18 (2.71%) | $68.34 | $65.41 | 25.72 M | $139.92 B |
| 07/24/2026 | $69.39 | $65.94 (-4.97%) | $70.07 | $65.56 | 27.97 M | $135.32 B |
| 07/23/2026 | $70.17 | $68.91 (-1.8%) | $71.08 | $68.35 | 23.65 M | $141.42 B |
| 07/22/2026 | $71.47 | $70.33 (-1.6%) | $71.47 | $69.96 | 15.00 M | $144.33 B |
| 07/21/2026 | $72.17 | $71.55 (-0.86%) | $72.99 | $71.43 | 11.77 M | $146.83 B |
| 07/20/2026 | $72.50 | $72.17 (-0.46%) | $73.41 | $71.59 | 14.95 M | $148.11 B |
| 07/17/2026 | $73.26 | $72.46 (-1.09%) | $73.46 | $71.72 | 18.32 M | $148.70 B |
| 07/16/2026 | $73.68 | $74.04 (0.49%) | $75.40 | $72.62 | 17.90 M | $151.94 B |
| 07/15/2026 | $72.53 | $72.67 (0.19%) | $73.96 | $72.20 | 13.88 M | $149.13 B |
| 07/14/2026 | $73.56 | $72.08 (-2.01%) | $74.20 | $71.24 | 18.70 M | $147.92 B |
| 07/13/2026 | $75.07 | $74.26 (-1.08%) | $76.30 | $73.87 | 12.46 M | $152.40 B |
| 07/10/2026 | $74.98 | $74.54 (-0.59%) | $76.21 | $74.48 | 9.77 M | $152.97 B |
| 07/09/2026 | $72.50 | $74.35 (2.55%) | $74.36 | $72.31 | 9.90 M | $152.58 B |
| 07/08/2026 | $73.51 | $73.60 (0.12%) | $74.77 | $72.58 | 12.61 M | $151.04 B |
| 07/07/2026 | $73.59 | $74.33 (1.01%) | $74.85 | $73.32 | 15.62 M | $152.54 B |
| 07/06/2026 | $74.16 | $72.42 (-2.35%) | $74.56 | $71.86 | 15.82 M | $148.62 B |
| 07/02/2026 | $72.79 | $74.43 (2.25%) | $74.51 | $72.33 | 14.10 M | $152.74 B |
| 07/01/2026 | $72.23 | $72.66 (0.6%) | $73.80 | $71.66 | 12.65 M | $149.11 B |
| 06/30/2026 | $74.78 | $72.16 (-3.5%) | $75.03 | $71.82 | 27.81 M | $148.09 B |
| 06/29/2026 | $76.00 | $75.50 (-0.66%) | $77.76 | $74.20 | 26.22 M | $154.94 B |
| 06/26/2026 | $72.70 | $76.20 (4.81%) | $76.39 | $72.45 | 64.58 M | $156.38 B |
| 06/25/2026 | $74.26 | $72.25 (-2.71%) | $74.55 | $72.11 | 14.68 M | $148.27 B |
| 06/24/2026 | $70.30 | $73.85 (5.05%) | $75.74 | $69.70 | 34.82 M | $151.55 B |
| 06/23/2026 | $71.08 | $69.67 (-1.98%) | $71.56 | $69.57 | 20.73 M | $142.98 B |
| 06/22/2026 | $71.46 | $71.43 (-0.04%) | $72.45 | $70.85 | 21.89 M | $146.59 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.
