Uber Technologies (UBER)
NYSE:UBER
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
70.11
70.38
68.46
69.18
69.18
-1.94%
13,848,880
0.70
Mar 26, 2026
72.74
72.77
70.20
70.55
70.55
-3.46%
15,386,310
0.79
Mar 25, 2026
73.00
73.84
72.19
73.08
73.08
+1.02%
11,544,440
0.59
Mar 24, 2026
74.63
75.01
72.15
72.34
72.34
-3.70%
14,377,690
0.74
Mar 23, 2026
75.27
75.82
74.44
75.12
75.12
+1.66%
13,827,820
0.71
Mar 20, 2026
74.98
74.98
73.04
73.89
73.89
-1.92%
26,145,381
1.33
Mar 19, 2026
76.48
77.85
75.32
75.34
75.34
-1.72%
13,733,790
0.70
Mar 18, 2026
77.43
77.68
76.48
76.66
76.66
-1.45%
13,657,570
0.69
Mar 17, 2026
77.39
79.23
77.31
77.79
77.79
+4.19%
33,124,961
1.67
Mar 16, 2026
74.00
75.38
74.00
74.66
74.66
+1.81%
15,936,470
0.80
Mar 13, 2026
73.30
74.87
72.69
73.33
73.33
+0.49%
16,394,449
0.82
Mar 12, 2026
74.87
75.85
72.59
72.97
72.97
-2.67%
17,070,990
0.85
Mar 11, 2026
74.54
75.60
73.55
74.97
74.97
+3.61%
20,989,580
1.02
Mar 10, 2026
73.97
74.12
72.18
72.36
72.36
-2.00%
17,534,971
0.85
Mar 09, 2026
74.12
74.54
71.94
73.84
73.84
-1.72%
21,195,980
1.04
Mar 06, 2026
74.73
75.57
74.19
75.13
75.13
-0.41%
14,771,230
0.72
Mar 05, 2026
76.59
78.25
75.14
75.44
75.44
-1.58%
17,894,029
0.88
Mar 04, 2026
76.30
77.04
75.01
76.65
76.65
+0.38%
19,818,580
0.97
Mar 03, 2026
74.50
77.31
74.02
76.36
76.36
+0.54%
21,892,520
1.08
Mar 02, 2026
73.50
76.50
73.15
75.95
75.95
+0.70%
25,779,070
1.28
Feb 27, 2026
73.90
75.78
73.66
75.42
75.42
+0.83%
20,427,881
1.02
Feb 26, 2026
73.15
76.10
72.83
74.80
74.80
+2.70%
22,449,250
1.12
Feb 25, 2026
72.32
73.16
71.92
72.83
72.83
+2.03%
19,820,779
0.99
Feb 24, 2026
70.62
72.14
69.95
71.38
71.38
+0.93%
19,581,109
0.98
Feb 23, 2026
72.99
73.11
70.15
70.72
70.72
-4.25%
22,921,580
1.13
Feb 20, 2026
72.65
74.59
72.56
73.86
73.86
+1.26%
20,242,200
0.99
Feb 19, 2026
71.87
74.11
71.76
72.94
72.94
+0.23%
15,897,790
0.77
Feb 18, 2026
70.26
73.27
70.12
72.77
72.77
+3.18%
18,235,570
0.89
Feb 17, 2026
70.66
70.98
69.70
70.53
70.53
+0.77%
20,286,070
0.99
Feb 16, 2026
71.06
71.42
69.02
69.99
69.99
0.00%
0
0.00
Feb 13, 2026
71.06
71.42
69.02
69.99
69.99
-1.73%
26,526,711
1.29
Feb 12, 2026
72.19
72.63
69.45
71.22
71.22
+0.30%
33,541,449
1.65
Feb 11, 2026
73.76
74.09
70.65
71.01
71.01
-3.92%
28,045,029
1.40
Feb 10, 2026
74.38
75.05
73.47
73.50
73.50
-0.55%
18,958,730
0.95
Feb 09, 2026
74.76
74.82
73.51
73.91
73.91
-1.15%
17,959,070
0.90
Feb 06, 2026
75.49
75.86
72.67
74.77
74.77
-0.59%
24,470,211
1.23
Feb 05, 2026
73.26
77.22
73.22
75.21
75.21
+1.75%
33,111,500
1.69
Feb 04, 2026
75.63
77.71
71.88
73.92
73.92
-5.15%
62,961,688
3.25
Feb 03, 2026
80.48
80.68
77.30
77.93
77.93
-3.60%
29,490,820
1.52
Feb 02, 2026
79.80
81.89
79.19
80.84
80.84
+0.99%
18,434,510
0.95
Jan 30, 2026
80.91
82.10
79.42
80.05
80.05
-2.02%
24,344,090
1.27
Jan 29, 2026
80.44
82.08
79.96
81.70
81.70
+2.41%
26,857,840
1.42
Jan 28, 2026
81.16
81.85
79.74
79.78
79.78
-1.80%
19,317,311
1.02
Jan 27, 2026
81.95
82.09
79.86
81.24
81.24
-0.90%
19,993,670
1.06
Jan 26, 2026
82.35
83.33
81.91
81.98
81.98
-0.40%
16,556,381
0.88
Jan 23, 2026
82.65
83.56
81.47
82.31
82.31
-0.30%
14,683,560
0.78
Jan 22, 2026
83.50
85.43
81.51
82.56
82.56
-2.02%
19,457,160
1.04
Jan 21, 2026
84.39
85.61
82.95
84.26
84.26
+0.65%
21,171,949
1.15
Jan 20, 2026
83.06
83.81
82.35
83.72
83.72
-1.33%
19,407,320
1.06
Jan 19, 2026
84.15
85.00
83.00
84.85
84.85
0.00%
0
0.00
Rows: