Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Uber Technologies, Inc. logo
UBER
Uber Technologies, Inc.
20:00:03
74.54 $
0.0000 (%0.00)
Previous Close: 74.345
Day Low₺74.48
Day High₺76.21
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UBER: Uber Technologies, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 74.7701
CLOSE 74.6801

Low

LOW 65.41

High

HIGH 88.24
DATEOPENHIGHLOWCLOSE
01/02/202682.0483.6681.4782.86
01/05/202681.6182.8479.5880.74
01/06/202681.1885.6581.0985.54
01/07/202686.2487.7485.6686.19
01/08/202685.7688.2485.3587.59
01/09/202687.2787.2884.8885.44
01/12/202684.6485.4883.7784.67
01/13/202684.2185.9483.785.41
01/14/202685.3785.9983.584.65
01/15/202685.8186.3582.7384.38
01/16/202684.15858384.85
01/20/202683.0683.8182.3583.72
01/21/202684.3985.6182.9584.26
01/22/202683.585.4381.5182.56
01/23/202682.6583.5681.4782.31
01/26/202682.3583.3381.9181.98
01/27/202681.9582.0979.8681.24
01/28/202681.1681.8579.7479.78
01/29/202680.4482.0879.9681.7
01/30/202680.9182.179.4280.05
02/02/202679.881.8979.1980.84
02/03/202680.4880.6877.377.93
02/04/202675.6377.7171.8873.92
02/05/202673.2677.2273.2275.21
02/06/202675.4975.8672.6774.77
02/09/202674.7674.8273.5173.91
02/10/202674.3875.0573.4773.5
02/11/202673.7674.0970.6571.01
02/12/202672.1972.6369.4571.22
02/13/202671.0671.4269.0269.99
02/17/202670.6670.9869.770.53
02/18/202670.2673.2770.1172.77
02/19/202671.8774.1171.7672.94
02/20/202672.6574.5872.5673.86
02/23/202672.9973.1170.1570.72
02/24/202670.6272.1469.9571.38
02/25/202672.3273.1671.9272.83
02/26/202673.1576.172.8374.8
02/27/202673.975.7873.6675.42
03/02/202673.576.573.1575.95
03/03/202674.577.3174.0276.36
03/04/202676.377.0475.0176.65
03/05/202676.5978.2575.1475.44
03/06/202674.7375.5774.1975.13
03/09/202674.1274.5471.9473.84
03/10/202673.9774.1272.1872.36
03/11/202674.5475.673.5574.97
03/12/202674.8775.8572.5972.96
03/13/202673.374.8772.6973.33
03/16/20267475.387474.66
03/17/202677.3979.2377.3177.79
03/18/202677.4377.6876.4876.66
03/19/202676.4877.8575.3275.34
03/20/202674.9874.9873.0473.89
03/23/202675.2775.8274.4475.12
03/24/202674.6375.0172.1572.34
03/25/20267373.8472.1973.08
03/26/202672.7472.7770.270.55
03/27/202670.1170.3868.4669.18
03/30/202669.7170.568.8469.91
03/31/202670.7172.0570.2171.93
04/01/202672.4372.770.8171.71
04/02/202670.9171.9769.7871.84
04/06/202671.6272.7871.4172.17
04/07/202671.7872.5671.1171.73
04/08/20267575.4372.0772.38
04/09/202672.1572.3570.0271.81
04/10/202672.3272.8870.0470.48
04/13/202670.0772.8169.8272.34
04/14/202673.1773.9572.2472.91
04/15/202673.8677.9373.7977.28
04/16/202677.5178.0576.3676.48
04/17/202677.4278.7276.6177.12
04/20/202676.6777.7175.777.49
04/21/20267878.7677.0477.26
04/22/202677.777.9775.175.58
04/23/202676.6677.1873.7574.7
04/24/202674.7774.7773.5374.64
04/27/202674.6876.9574.6776.27
04/28/202675.776.6674.0974.11
04/29/202673.6774.7372.7874.47
04/30/202674.3275.0273.0474.61
05/01/202675.1175.6674.5875.12
05/04/202674.9375.3273.5273.93
05/05/202674.2574.872.6772.95
05/06/202677.4680.1176.779.17
05/07/202679.8380.8376.376.73
05/08/202677.0577.0574.475.45
05/11/202675.577.0275.176.15
05/12/202676.276.8374.4176.36
05/13/202675.676.0574.0274.7
05/14/202674.6775.2972.8874.69
05/15/202674.3175.5773.6375.09
05/18/202674.8975.9774.2375.08
05/19/202675.4976.0173.9674.09
05/20/202673.874.8972.5374.6
05/21/202674.2574.6172.973.61
05/22/202673.8574.9771.3271.82
05/26/202671.7471.8369.970.12
05/27/202669.8570.9469.670.73
05/28/202670.1771.1469.5870.92
05/29/202670.6572.2469.9670.4
06/01/202671.3374.5671.3373.77
06/02/202672.673.1371.3271.62
06/03/202671.1571.8870.3671.69
06/04/202672.6573.5471.7272.21
06/05/202671.8472.5370.3170.71
06/08/202670.4170.9469.9770.06
06/09/202670.2871.4569.570.38
06/10/202669.770.3868.6168.61
06/11/202668.2269.5767.1969.55
06/12/202670.0270.2367.468.85
06/15/202670.6273.4870.4672.85
06/16/202673.2874.2972.7773.25
06/17/202672.8873.2770.8970.91
06/18/202671.9772.4970.7871.64
06/22/202671.4672.4570.8571.43
06/23/202671.0871.5669.5769.67
06/24/202670.375.7469.773.85
06/25/202674.2674.5572.1172.25
06/26/202672.776.3972.4576.2
06/29/20267677.7674.275.5
06/30/202674.7875.0371.8272.16
07/01/202672.2373.871.6672.66
07/02/202672.7974.5172.3374.43
07/06/202674.1674.5671.8672.42
07/07/202673.5974.8573.3274.33
07/08/202673.5174.7772.5873.6
07/09/202672.574.3672.3174.35
07/10/202674.9876.2174.4874.54
07/13/202675.0776.373.8774.26
07/14/202673.5674.271.2472.08
07/15/202672.5373.9672.272.67
07/16/202673.6875.472.6274.04
07/17/202673.2673.4671.7272.46
07/20/202672.573.4171.5972.17
07/21/202672.1772.9971.4371.55
07/22/202671.4771.4769.9670.33
07/23/202670.1771.0868.3568.91
07/24/202669.3970.0765.5665.94
07/27/202666.3868.3465.4168.18
07/28/202669.1170.968.7670.74
07/29/202670.171.7969.6671.2
07/30/202670.670.668.6970.37
07/31/202669.9670.569.570.36
08/03/202671.2371.9571.0271.61
08/04/202671.3172.2971.1471.99
08/05/20266969.4266.7468.18
08/06/202668.6371.3768.1770.47
08/07/202671.2975.4271.2375.02
08/10/202675.4378.175.3978.03
08/11/20267878.9977.4778.54
08/12/202678.278.5674.8875.36
08/13/202675.6376.0474.5375.88
08/14/202677.0977.4475.3775.95
08/17/202677.0977.5374.6574.99
08/18/202675.1977.2874.6374.66
08/19/202674.979.3173.9778.04
08/20/202678.4780.1578.0978.55
08/21/202679.7280.2277.8578.8