5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
-14.66%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
+0.01%
1 YEAR PERFORMANCE
+22.43%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $80.44 | $81.70 (1.57%) | $82.08 | $79.96 | 26.70 M | $170.28 B |
| 01/28/2026 | $81.16 | $79.78 (-1.7%) | $81.85 | $79.74 | 19.32 M | $166.28 B |
| 01/27/2026 | $81.95 | $81.24 (-0.87%) | $82.09 | $79.86 | 19.99 M | $169.32 B |
| 01/26/2026 | $82.35 | $81.98 (-0.45%) | $83.33 | $81.91 | 16.56 M | $170.86 B |
| 01/23/2026 | $82.65 | $82.31 (-0.41%) | $83.56 | $81.47 | 14.70 M | $171.55 B |
| 01/22/2026 | $83.50 | $82.56 (-1.13%) | $85.43 | $81.51 | 19.46 M | $172.07 B |
| 01/21/2026 | $84.39 | $84.26 (-0.15%) | $85.61 | $82.95 | 21.17 M | $175.61 B |
| 01/20/2026 | $83.06 | $83.72 (0.79%) | $83.81 | $82.35 | 19.43 M | $174.49 B |
| 01/16/2026 | $84.15 | $84.85 (0.83%) | $85.00 | $83.00 | 20.74 M | $176.84 B |
| 01/15/2026 | $85.81 | $84.38 (-1.67%) | $86.35 | $82.73 | 18.89 M | $175.86 B |
| 01/14/2026 | $85.37 | $84.65 (-0.84%) | $85.99 | $83.50 | 15.51 M | $176.43 B |
| 01/13/2026 | $84.21 | $85.41 (1.43%) | $85.94 | $83.70 | 14.81 M | $178.01 B |
| 01/12/2026 | $84.64 | $84.67 (0.04%) | $85.48 | $83.77 | 12.69 M | $176.47 B |
| 01/09/2026 | $87.27 | $85.44 (-2.1%) | $87.28 | $84.88 | 15.88 M | $178.07 B |
| 01/08/2026 | $85.76 | $87.59 (2.13%) | $88.24 | $85.35 | 15.50 M | $182.55 B |
| 01/07/2026 | $86.24 | $86.19 (-0.06%) | $87.74 | $85.66 | 25.29 M | $179.64 B |
| 01/06/2026 | $81.18 | $85.54 (5.37%) | $85.65 | $81.09 | 27.51 M | $178.28 B |
| 01/05/2026 | $81.61 | $80.74 (-1.07%) | $82.84 | $79.58 | 24.04 M | $168.28 B |
| 01/02/2026 | $82.04 | $82.86 (1%) | $83.66 | $81.47 | 13.10 M | $172.70 B |
| 12/31/2025 | $82.00 | $81.71 (-0.35%) | $82.55 | $81.42 | 8.43 M | $170.30 B |
| 12/30/2025 | $81.74 | $82.12 (0.46%) | $82.50 | $81.53 | 9.50 M | $171.15 B |
| 12/29/2025 | $80.91 | $81.50 (0.73%) | $82.20 | $80.79 | 12.07 M | $169.86 B |
| 12/26/2025 | $81.20 | $81.26 (0.07%) | $81.50 | $80.68 | 6.74 M | $169.36 B |
| 12/24/2025 | $81.01 | $81.15 (0.17%) | $81.41 | $80.58 | 4.31 M | $169.13 B |
| 12/23/2025 | $81.01 | $80.97 (-0.05%) | $81.42 | $80.35 | 10.45 M | $168.76 B |
| 12/22/2025 | $81.32 | $81.26 (-0.07%) | $82.25 | $80.90 | 20.57 M | $169.36 B |
| 12/19/2025 | $79.77 | $79.31 (-0.58%) | $79.99 | $78.31 | 34.35 M | $165.30 B |
| 12/18/2025 | $80.36 | $79.69 (-0.83%) | $80.71 | $79.55 | 18.68 M | $166.09 B |
| 12/17/2025 | $80.81 | $79.14 (-2.07%) | $81.30 | $78.78 | 28.01 M | $164.94 B |
| 12/16/2025 | $81.75 | $80.92 (-1.02%) | $82.05 | $80.26 | 24.47 M | $168.65 B |
| 12/15/2025 | $83.46 | $81.86 (-1.92%) | $83.62 | $81.17 | 32.07 M | $170.61 B |
| 12/12/2025 | $85.50 | $85.11 (-0.46%) | $86.45 | $84.52 | 16.21 M | $177.38 B |
| 12/11/2025 | $84.06 | $85.44 (1.64%) | $85.75 | $83.34 | 23.35 M | $178.07 B |
| 12/10/2025 | $88.64 | $84.16 (-5.05%) | $88.75 | $82.72 | 51.20 M | $175.40 B |
| 12/09/2025 | $91.81 | $89.07 (-2.98%) | $92.01 | $88.91 | 17.12 M | $185.64 B |
| 12/08/2025 | $90.77 | $92.57 (1.98%) | $92.78 | $90.77 | 12.65 M | $192.93 B |
| 12/05/2025 | $90.72 | $91.32 (0.66%) | $92.75 | $90.46 | 11.15 M | $190.33 B |
| 12/04/2025 | $90.18 | $90.99 (0.9%) | $91.00 | $89.45 | 13.15 M | $189.64 B |
| 12/03/2025 | $89.85 | $90.68 (0.92%) | $91.38 | $88.95 | 21.34 M | $188.99 B |
| 12/02/2025 | $86.03 | $87.57 (1.79%) | $88.44 | $85.63 | 18.93 M | $182.51 B |
| 12/01/2025 | $86.99 | $86.57 (-0.48%) | $87.61 | $85.48 | 17.52 M | $180.43 B |
| 11/28/2025 | $86.51 | $87.54 (1.19%) | $87.62 | $86.24 | 9.07 M | $182.45 B |
| 11/26/2025 | $84.11 | $85.66 (1.84%) | $86.36 | $83.65 | 20.45 M | $178.53 B |
| 11/25/2025 | $83.80 | $83.69 (-0.13%) | $84.27 | $82.39 | 18.48 M | $174.43 B |
| 11/24/2025 | $84.15 | $83.69 (-0.55%) | $84.52 | $83.03 | 24.88 M | $174.43 B |
| 11/21/2025 | $83.97 | $83.87 (-0.12%) | $84.00 | $81.51 | 33.78 M | $174.80 B |
| 11/20/2025 | $90.20 | $83.36 (-7.58%) | $90.54 | $82.94 | 41.73 M | $173.74 B |
| 11/19/2025 | $90.60 | $89.53 (-1.18%) | $91.08 | $88.89 | 18.26 M | $186.60 B |
| 11/18/2025 | $92.10 | $90.86 (-1.35%) | $92.92 | $89.33 | 17.44 M | $189.37 B |
| 11/17/2025 | $91.31 | $92.11 (0.88%) | $92.58 | $90.74 | 16.92 M | $191.97 B |
| 11/14/2025 | $90.06 | $91.62 (1.73%) | $92.62 | $89.62 | 12.48 M | $190.95 B |
| 11/13/2025 | $93.70 | $91.78 (-2.05%) | $94.06 | $91.35 | 16.37 M | $191.29 B |
| 11/12/2025 | $94.11 | $93.57 (-0.57%) | $95.18 | $92.76 | 16.00 M | $195.02 B |
| 11/11/2025 | $93.65 | $93.60 (-0.05%) | $94.16 | $92.97 | 13.28 M | $195.08 B |
| 11/10/2025 | $92.99 | $94.10 (1.19%) | $94.31 | $92.25 | 13.31 M | $196.12 B |
| 11/07/2025 | $91.61 | $91.99 (0.41%) | $93.17 | $90.30 | 16.49 M | $191.72 B |
| 11/06/2025 | $92.00 | $92.12 (0.13%) | $92.77 | $90.82 | 18.32 M | $191.99 B |
| 11/05/2025 | $95.01 | $92.75 (-2.38%) | $95.44 | $92.52 | 20.15 M | $193.31 B |
| 11/04/2025 | $91.97 | $94.67 (2.94%) | $95.03 | $90.08 | 48.79 M | $197.31 B |
| 11/03/2025 | $97.66 | $99.72 (2.11%) | $100.35 | $96.78 | 28.84 M | $207.83 B |
| 10/31/2025 | $97.46 | $96.50 (-0.99%) | $98.45 | $96.15 | 15.33 M | $201.12 B |
| 10/30/2025 | $95.41 | $96.49 (1.13%) | $97.62 | $94.56 | 13.56 M | $201.10 B |
| 10/29/2025 | $96.24 | $95.76 (-0.5%) | $96.89 | $94.53 | 14.53 M | $199.58 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.
