NYSE : UBER
Uber Technologies, Inc. — Price history
Technology · Software - Application · United States
Last price 65.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 133.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Uber Technologies, Inc. (UBER) closed at 66.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66.12 | 67.47 | 65.55 | 66.71 | 17,742,755 | +2.24% |
| 2026-10-30 | 65.61 | 65.8 | 64.675 | 65.25 | 17,962,809 | -0.75% |
| 2026-10-29 | 65.28 | 65.8 | 64.04 | 65.74 | 16,286,821 | +0.72% |
| 2026-10-28 | 65.5 | 65.88 | 64.69 | 65.27 | 18,324,866 | -0.78% |
| 2026-10-27 | 66.405 | 66.5 | 65.47 | 65.78 | 20,731,772 | -0.53% |
| 2026-10-26 | 66.62 | 67 | 65.68 | 66.13 | 22,057,871 | -0.85% |
| 2026-10-23 | 68.47 | 68.9 | 66.43 | 66.7 | 18,778,176 | -3.43% |
| 2026-10-22 | 67.45 | 69.15 | 67.33 | 69.07 | 19,328,901 | +2.14% |
| 2026-10-21 | 69.01 | 69.23 | 67.36 | 67.62 | 16,839,157 | -1.91% |
| 2026-10-20 | 69.01 | 69.75 | 68.4 | 68.94 | 15,737,473 | -1.46% |
| 2026-10-19 | 70.13 | 70.76 | 69.77 | 69.96 | 14,077,217 | -0.55% |
| 2026-10-16 | 71 | 71.86 | 69.725 | 70.35 | 13,513,236 | -1.29% |
| 2026-10-15 | 69.15 | 71.435 | 68.92 | 71.27 | 14,332,268 | +2.86% |
| 2026-10-14 | 70.67 | 71.25 | 68.62 | 69.29 | 15,253,158 | -2.85% |
| 2026-10-13 | 70.95 | 71.63 | 70.44 | 71.32 | 12,829,446 | -0.25% |
| 2026-10-12 | 71.16 | 71.81 | 70.04 | 71.5 | 11,710,468 | -0.01% |
| 2026-10-09 | 70.24 | 72.08 | 70.2 | 71.51 | 16,508,669 | +1.81% |
| 2026-10-08 | 68.175 | 70.32 | 68 | 70.24 | 14,073,955 | +2.62% |
| 2026-10-07 | 68.85 | 69.24 | 68.265 | 68.45 | 11,859,463 | -0.91% |
| 2026-10-06 | 69.56 | 69.94 | 68.76 | 69.08 | 14,980,937 | -0.58% |
| 2026-10-05 | 68.4 | 70.01 | 68.38 | 69.48 | 16,815,843 | +2.01% |
| 2026-10-02 | 68.24 | 68.47 | 67.22 | 68.11 | 15,412,129 | +0.34% |
| 2026-10-01 | 68.54 | 68.91 | 67.32 | 67.88 | 17,237,890 | -0.92% |
| 2026-09-30 | 69.9 | 69.97 | 68.5 | 68.51 | 15,406,866 | -1.23% |
| 2026-09-29 | 68.47 | 69.89 | 68.4 | 69.36 | 14,642,179 | +1.76% |
| 2026-09-28 | 69.36 | 69.68 | 67.73 | 68.16 | 16,607,349 | -2.10% |
| 2026-09-25 | 69.27 | 69.67 | 68.796 | 69.62 | 10,803,820 | +0.58% |
| 2026-09-24 | 69.45 | 70.08 | 68.925 | 69.22 | 14,349,287 | -0.29% |
| 2026-09-23 | 69.56 | 70.04 | 68.55 | 69.42 | 17,513,749 | -0.67% |
| 2026-09-22 | 71.65 | 71.9 | 69.54 | 69.89 | 25,584,731 | -1.34% |
| 2026-09-21 | 70.82 | 71.39 | 70.111 | 70.84 | 16,611,560 | +0.48% |
| 2026-09-18 | 70.895 | 71 | 70.06 | 70.5 | 20,414,558 | -0.52% |
| 2026-09-17 | 71.6 | 71.641 | 70.24 | 70.87 | 19,406,931 | -0.14% |
| 2026-09-16 | 71.32 | 71.96 | 70.571 | 70.97 | 17,873,194 | -0.64% |
| 2026-09-15 | 72.325 | 72.42 | 71.31 | 71.43 | 13,800,583 | -1.65% |
| 2026-09-14 | 71.975 | 72.803 | 71.26 | 72.63 | 18,823,261 | +1.34% |
| 2026-09-11 | 72.99 | 73.055 | 71.035 | 71.67 | 25,038,540 | -1.23% |
| 2026-09-10 | 70.38 | 73.48 | 69.24 | 72.56 | 35,227,711 | +2.08% |
| 2026-09-09 | 73.05 | 73.101 | 71 | 71.08 | 21,083,733 | -2.80% |
| 2026-09-08 | 75.615 | 75.615 | 72.715 | 73.13 | 24,048,064 | -3.47% |
| 2026-09-04 | 76.15 | 76.86 | 75.21 | 75.76 | 14,085,899 | -0.26% |
| 2026-09-03 | 77.335 | 78.354 | 75.19 | 75.96 | 14,420,703 | -0.64% |
| 2026-09-02 | 76.05 | 77.24 | 75.36 | 76.45 | 13,014,668 | +1.61% |
| 2026-09-01 | 75.27 | 76.11 | 74.62 | 75.24 | 11,220,638 | -0.54% |
| 2026-08-31 | 78.17 | 78.293 | 75.34 | 75.65 | 18,505,906 | -4.02% |
| 2026-08-28 | 77 | 78.995 | 76.72 | 78.82 | 10,710,383 | +2.43% |
| 2026-08-27 | 77.66 | 77.69 | 76.2 | 76.95 | 14,389,121 | -1.96% |
| 2026-08-26 | 81.56 | 82.365 | 78.415 | 78.49 | 14,523,971 | -2.31% |
| 2026-08-25 | 79.38 | 80.43 | 78.61 | 80.35 | 14,177,140 | +1.34% |
| 2026-08-24 | 79 | 79.52 | 77.9 | 79.29 | 12,105,699 | +0.62% |
| 2026-08-21 | 79.725 | 80.22 | 77.85 | 78.8 | 12,754,344 | +0.32% |
| 2026-08-20 | 78.47 | 80.15 | 78.09 | 78.55 | 17,575,817 | +0.65% |
| 2026-08-19 | 74.9 | 79.31 | 73.97 | 78.04 | 19,059,804 | +4.53% |
| 2026-08-18 | 75.185 | 77.28 | 74.63 | 74.66 | 15,895,556 | -0.44% |
| 2026-08-17 | 77.09 | 77.53 | 74.65 | 74.99 | 18,084,901 | -1.26% |
| 2026-08-14 | 77.09 | 77.44 | 75.37 | 75.95 | 10,195,700 | +0.09% |
| 2026-08-13 | 75.63 | 76.035 | 74.53 | 75.88 | 13,239,337 | +0.69% |
| 2026-08-12 | 78.2 | 78.56 | 74.88 | 75.36 | 19,192,459 | -4.05% |
| 2026-08-11 | 78 | 78.989 | 77.465 | 78.54 | 18,711,720 | +0.65% |
| 2026-08-10 | 75.43 | 78.1 | 75.39 | 78.03 | 27,263,264 | +4.01% |
| 2026-08-07 | 71.29 | 75.42 | 71.23 | 75.02 | 33,069,640 | +6.46% |
| 2026-08-06 | 68.63 | 71.37 | 68.17 | 70.47 | 31,510,060 | +3.36% |
| 2026-08-05 | 69 | 69.42 | 66.735 | 68.18 | 50,131,932 | -5.29% |
| 2026-08-04 | 71.31 | 72.29 | 71.14 | 71.99 | 20,045,952 | +0.53% |
| 2026-08-03 | 71.23 | 71.949 | 71.015 | 71.61 | 12,953,278 | +1.78% |
| 2026-07-31 | 69.96 | 70.5 | 69.5 | 70.36 | 11,993,911 | -0.01% |
| 2026-07-30 | 70.6 | 70.6 | 68.69 | 70.37 | 14,183,470 | -1.17% |
| 2026-07-29 | 70.1 | 71.79 | 69.66 | 71.2 | 12,052,072 | +0.65% |
| 2026-07-28 | 69.11 | 70.9 | 68.76 | 70.74 | 20,969,304 | +3.75% |
| 2026-07-27 | 66.38 | 68.34 | 65.41 | 68.18 | 25,722,868 | +3.40% |
| 2026-07-24 | 69.39 | 70.07 | 65.56 | 65.94 | 27,966,331 | -4.31% |
| 2026-07-23 | 70.17 | 71.08 | 68.35 | 68.91 | 23,649,334 | -2.02% |
| 2026-07-22 | 71.47 | 71.47 | 69.96 | 70.33 | 15,001,033 | -1.71% |
| 2026-07-21 | 72.17 | 72.99 | 71.43 | 71.55 | 11,768,988 | -0.86% |
| 2026-07-20 | 72.5 | 73.41 | 71.59 | 72.17 | 14,947,950 | -0.40% |
| 2026-07-17 | 73.26 | 73.46 | 71.72 | 72.46 | 18,317,878 | -2.13% |
| 2026-07-16 | 73.675 | 75.4 | 72.62 | 74.04 | 17,903,609 | +1.89% |
| 2026-07-15 | 72.53 | 73.963 | 72.2 | 72.67 | 13,876,553 | +0.82% |
| 2026-07-14 | 73.56 | 74.2 | 71.24 | 72.08 | 18,703,548 | -2.94% |
| 2026-07-13 | 75.07 | 76.3 | 73.87 | 74.26 | 12,458,521 | -0.38% |
| 2026-07-10 | 74.98 | 76.21 | 74.48 | 74.54 | 9,766,761 | +0.26% |
| 2026-07-09 | 72.5 | 74.36 | 72.31 | 74.35 | 9,895,465 | +1.02% |
| 2026-07-08 | 73.51 | 74.77 | 72.58 | 73.6 | 12,612,884 | -0.98% |
| 2026-07-07 | 73.59 | 74.85 | 73.32 | 74.33 | 15,615,590 | +2.64% |
| 2026-07-06 | 74.155 | 74.56 | 71.86 | 72.42 | 15,821,534 | -2.70% |
| 2026-07-02 | 72.79 | 74.51 | 72.33 | 74.43 | 14,097,426 | +2.44% |
| 2026-07-01 | 72.23 | 73.8 | 71.66 | 72.66 | 12,648,034 | +0.69% |
| 2026-06-30 | 74.78 | 75.03 | 71.82 | 72.16 | 27,806,109 | -4.42% |
| 2026-06-29 | 76 | 77.76 | 74.2 | 75.5 | 26,220,729 | -0.92% |
| 2026-06-26 | 72.7 | 76.39 | 72.45 | 76.2 | 64,581,215 | +5.47% |
| 2026-06-25 | 74.26 | 74.55 | 72.11 | 72.25 | 14,682,058 | -2.17% |
| 2026-06-24 | 70.3 | 75.74 | 69.7 | 73.85 | 34,823,296 | +6.00% |
| 2026-06-23 | 71.08 | 71.555 | 69.565 | 69.67 | 20,733,912 | -2.46% |
| 2026-06-22 | 71.46 | 72.45 | 70.85 | 71.43 | 21,887,141 | -0.29% |
| 2026-06-18 | 71.97 | 72.49 | 70.78 | 71.64 | 27,203,330 | +1.03% |
| 2026-06-17 | 72.88 | 73.27 | 70.89 | 70.91 | 16,144,350 | -3.19% |
| 2026-06-16 | 73.28 | 74.285 | 72.77 | 73.25 | 17,514,601 | +0.55% |
| 2026-06-15 | 70.62 | 73.48 | 70.46 | 72.85 | 24,748,739 | +5.81% |
| 2026-06-12 | 70.02 | 70.23 | 67.4 | 68.85 | 19,678,070 | -1.01% |
| 2026-06-11 | 68.225 | 69.565 | 67.19 | 69.55 | 24,995,414 | +1.37% |
| 2026-06-10 | 69.7 | 70.375 | 68.61 | 68.61 | 21,908,788 | -2.51% |
| 2026-06-09 | 70.275 | 71.45 | 69.5 | 70.38 | 20,029,576 | +0.46% |
| 2026-06-08 | 70.41 | 70.935 | 69.97 | 70.06 | 18,636,001 | -0.92% |
| 2026-06-05 | 71.84 | 72.53 | 70.31 | 70.71 | 18,532,330 | -2.08% |
| 2026-06-04 | 72.65 | 73.54 | 71.725 | 72.21 | 17,576,577 | +0.73% |
| 2026-06-03 | 71.15 | 71.875 | 70.355 | 71.69 | 17,348,388 | +0.10% |
| 2026-06-02 | 72.6 | 73.13 | 71.315 | 71.62 | 16,657,677 | -2.91% |
| 2026-06-01 | 71.33 | 74.555 | 71.33 | 73.77 | 24,119,764 | +4.79% |
| 2026-05-29 | 70.65 | 72.24 | 69.96 | 70.4 | 50,294,668 | -0.73% |
| 2026-05-28 | 70.17 | 71.14 | 69.58 | 70.92 | 19,139,121 | +0.27% |
| 2026-05-27 | 69.85 | 70.94 | 69.6 | 70.73 | 23,148,245 | +0.87% |
| 2026-05-26 | 71.74 | 71.83 | 69.9 | 70.12 | 23,281,181 | -2.37% |
| 2026-05-22 | 73.85 | 74.97 | 71.32 | 71.82 | 19,689,016 | -2.43% |
| 2026-05-21 | 74.245 | 74.61 | 72.9 | 73.61 | 13,238,657 | -1.33% |
| 2026-05-20 | 73.8 | 74.894 | 72.53 | 74.6 | 12,764,830 | +0.69% |
| 2026-05-19 | 75.49 | 76.01 | 73.96 | 74.09 | 17,419,867 | -1.32% |
| 2026-05-18 | 74.89 | 75.97 | 74.23 | 75.08 | 17,776,180 | -0.01% |
| 2026-05-15 | 74.31 | 75.565 | 73.63 | 75.09 | 16,394,137 | +0.54% |
| 2026-05-14 | 74.665 | 75.29 | 72.875 | 74.69 | 17,329,490 | -0.01% |
| 2026-05-13 | 75.6 | 76.05 | 74.02 | 74.7 | 14,055,166 | -2.17% |