Uber Technologies, Inc.UBERNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $70.26 | $73.27 | $70.11 | $72.77 | 18.24M |
| 2/17/2026 | $70.66 | $70.98 | $69.70 | $70.53 | 20.29M |
| 2/13/2026 | $71.06 | $71.42 | $69.02 | $69.99 | 26.53M |
| 2/12/2026 | $72.19 | $72.63 | $69.45 | $71.22 | 33.54M |
| 2/11/2026 | $73.76 | $74.09 | $70.65 | $71.01 | 28.05M |
| 2/10/2026 | $74.38 | $75.05 | $73.47 | $73.50 | 18.96M |
| 2/9/2026 | $74.76 | $74.82 | $73.51 | $73.91 | 17.96M |
| 2/6/2026 | $75.49 | $75.86 | $72.67 | $74.77 | 24.47M |
| 2/5/2026 | $73.26 | $77.22 | $73.22 | $75.21 | 33.11M |
| 2/4/2026 | $75.63 | $77.71 | $71.88 | $73.92 | 63.05M |
| 2/3/2026 | $80.48 | $80.68 | $77.30 | $77.93 | 29.49M |
| 2/2/2026 | $79.80 | $81.89 | $79.19 | $80.84 | 18.43M |
| 1/30/2026 | $80.91 | $82.10 | $79.42 | $80.05 | 24.34M |
| 1/29/2026 | $80.44 | $82.08 | $79.96 | $81.70 | 26.86M |
| 1/28/2026 | $81.16 | $81.85 | $79.74 | $79.78 | 19.32M |
| 1/27/2026 | $81.95 | $82.09 | $79.86 | $81.24 | 19.99M |
| 1/26/2026 | $82.35 | $83.33 | $81.91 | $81.98 | 16.56M |
| 1/23/2026 | $82.65 | $83.56 | $81.47 | $82.31 | 14.70M |
| 1/22/2026 | $83.50 | $85.43 | $81.51 | $82.56 | 19.46M |
| 1/21/2026 | $84.39 | $85.61 | $82.95 | $84.26 | 21.17M |
| 1/20/2026 | $83.06 | $83.81 | $82.35 | $83.72 | 19.43M |
| 1/16/2026 | $84.15 | $85.00 | $83.00 | $84.85 | 20.74M |
| 1/15/2026 | $85.81 | $86.35 | $82.73 | $84.38 | 18.89M |
| 1/14/2026 | $85.37 | $85.99 | $83.50 | $84.65 | 15.51M |
| 1/13/2026 | $84.21 | $85.94 | $83.70 | $85.41 | 14.81M |
| 1/12/2026 | $84.64 | $85.48 | $83.77 | $84.67 | 12.69M |
| 1/9/2026 | $87.27 | $87.28 | $84.88 | $85.44 | 15.88M |
| 1/8/2026 | $85.76 | $88.24 | $85.35 | $87.59 | 15.50M |
| 1/7/2026 | $86.24 | $87.74 | $85.66 | $86.19 | 25.29M |
| 1/6/2026 | $81.18 | $85.65 | $81.09 | $85.54 | 27.51M |
| 1/5/2026 | $81.61 | $82.84 | $79.58 | $80.74 | 24.04M |
| 1/2/2026 | $82.04 | $83.66 | $81.47 | $82.86 | 13.10M |
| 12/31/2025 | $82.00 | $82.55 | $81.42 | $81.71 | 8.43M |
| 12/30/2025 | $81.74 | $82.50 | $81.53 | $82.12 | 9.50M |
| 12/29/2025 | $80.91 | $82.20 | $80.79 | $81.50 | 12.07M |
| 12/26/2025 | $81.20 | $81.50 | $80.68 | $81.26 | 6.74M |
| 12/24/2025 | $81.01 | $81.41 | $80.58 | $81.15 | 4.31M |
| 12/23/2025 | $81.01 | $81.42 | $80.35 | $80.97 | 10.45M |
| 12/22/2025 | $81.32 | $82.25 | $80.90 | $81.26 | 20.57M |
| 12/19/2025 | $79.77 | $79.99 | $78.31 | $79.31 | 34.35M |
| 12/18/2025 | $80.36 | $80.71 | $79.55 | $79.69 | 18.68M |
| 12/17/2025 | $80.81 | $81.30 | $78.78 | $79.14 | 28.01M |
| 12/16/2025 | $81.75 | $82.05 | $80.26 | $80.92 | 24.47M |
| 12/15/2025 | $83.46 | $83.62 | $81.17 | $81.86 | 32.07M |
| 12/12/2025 | $85.50 | $86.45 | $84.52 | $85.11 | 16.21M |
| 12/11/2025 | $84.06 | $85.75 | $83.34 | $85.44 | 23.35M |
| 12/10/2025 | $88.64 | $88.75 | $82.72 | $84.16 | 51.20M |
| 12/9/2025 | $91.81 | $92.01 | $88.91 | $89.07 | 17.12M |
| 12/8/2025 | $90.77 | $92.78 | $90.77 | $92.57 | 12.65M |
| 12/5/2025 | $90.72 | $92.75 | $90.46 | $91.32 | 11.15M |
| 12/4/2025 | $90.18 | $91.00 | $89.45 | $90.99 | 13.15M |
| 12/3/2025 | $89.85 | $91.38 | $88.95 | $90.68 | 21.34M |
| 12/2/2025 | $86.03 | $88.44 | $85.63 | $87.57 | 18.93M |
| 12/1/2025 | $86.99 | $87.61 | $85.48 | $86.57 | 17.52M |
| 11/28/2025 | $86.51 | $87.62 | $86.24 | $87.54 | 9.07M |
| 11/26/2025 | $84.11 | $86.36 | $83.65 | $85.66 | 20.45M |
| 11/25/2025 | $83.80 | $84.27 | $82.39 | $83.69 | 18.48M |
| 11/24/2025 | $84.15 | $84.52 | $83.03 | $83.69 | 24.88M |
| 11/21/2025 | $83.97 | $84.00 | $81.51 | $83.87 | 33.78M |