Get the Stockscreener App
70.50
0.52%
-0.37
After Hours:
70.60
0.10
+0.14%
Uber Technologies Inc Stock (UBER) Price History
The historical daily chart and data for Uber Technologies Inc stock (UBER), show that the latest closing stock price as of September 18, 2026, is $70.50.
- Uber Technologies Inc all-time high stock price is $101.99, occurred on September 22, 2025.
- The lowest Uber Technologies Inc stock price recorded was $13.71 on March 18, 2020. Since then, Uber Technologies Inc's stock price has risen over 414.22% to $70.50 now.
- The 52-week high stock price for UBER is $101.99, representing a 44.67% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for UBER is $65.41, indicating a -7.22% decrease from the current share price, occurred on July 27, 2026.
- The closing price of Uber Technologies Inc (UBER) stock in the beginning of 2025 was $43.96. The stock closed the year at $24.73, a loss of over -43.74% for the year.
The table below shows more information about UBER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $71.00 | $70.06 | $0.94 | 20,572,476.0 | -0.52% |
| Sep 17, 2026 | $71.64 | $70.24 | $1.40 | 19,452,159.0 | -0.14% |
| Sep 16, 2026 | $71.96 | $70.57 | $1.39 | 17,892,523.0 | -0.64% |
| Sep 15, 2026 | $72.42 | $71.31 | $1.11 | 13,914,014.0 | -1.65% |
| Sep 14, 2026 | $72.80 | $71.26 | $1.54 | 19,032,201.0 | +1.34% |
| Sep 11, 2026 | $73.06 | $71.03 | $2.02 | 25,233,265.0 | -1.23% |
| Sep 10, 2026 | $73.48 | $69.24 | $4.24 | 35,285,854.0 | +2.08% |
| Sep 09, 2026 | $73.10 | $71.00 | $2.10 | 21,158,148.0 | -2.80% |
| Sep 08, 2026 | $75.61 | $72.72 | $2.90 | 24,127,545.0 | -3.47% |
| Sep 04, 2026 | $76.86 | $75.21 | $1.65 | 14,114,944.0 | -0.26% |
| Sep 03, 2026 | $78.35 | $75.19 | $3.16 | 14,382,086.0 | -0.64% |
| Sep 02, 2026 | $77.24 | $75.36 | $1.88 | 12,973,826.0 | +1.61% |
| Sep 01, 2026 | $76.11 | $74.62 | $1.49 | 11,158,970.0 | -0.54% |
| Aug 31, 2026 | $78.29 | $75.34 | $2.95 | 18,405,108.0 | -4.02% |
| Aug 28, 2026 | $79.00 | $76.72 | $2.28 | 10,692,363.0 | +2.43% |
| Aug 27, 2026 | $77.69 | $76.20 | $1.49 | 14,342,494.0 | -1.96% |
| Aug 26, 2026 | $82.36 | $78.42 | $3.95 | 14,457,619.0 | -2.31% |
| Aug 25, 2026 | $80.43 | $78.61 | $1.82 | 14,119,977.0 | +1.34% |
| Aug 24, 2026 | $79.52 | $77.90 | $1.62 | 11,941,815.0 | +0.62% |
| Aug 21, 2026 | $80.22 | $77.85 | $2.37 | 12,722,501.0 | +0.32% |
| Aug 20, 2026 | $80.15 | $78.09 | $2.06 | 17,266,131.0 | +0.65% |
Uber Technologies Inc Stock (UBER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uber Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UBER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uber Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uber Technologies Inc Stock (UBER) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $78.35 | $69.24 | $9.11 | 269,870,487.0 | -6.81% |
| Aug, 2026 | $82.36 | $66.73 | $15.63 | 399,834,198.0 | +7.50% |
| Jul, 2026 | $76.30 | $65.41 | $10.89 | 343,790,290.0 | -2.48% |
| Jun, 2026 | $77.76 | $67.19 | $10.57 | 480,730,509.0 | +2.50% |
| May, 2026 | $80.83 | $69.58 | $11.25 | 413,398,443.0 | -5.64% |
| Apr, 2026 | $78.76 | $69.78 | $8.98 | 288,329,616.0 | +3.73% |
| Mar, 2026 | $79.23 | $68.46 | $10.77 | 394,852,856.0 | -4.63% |
| Feb, 2026 | $81.89 | $69.02 | $12.87 | 472,098,679.0 | -5.78% |
| Jan, 2026 | $88.24 | $79.42 | $8.82 | 383,979,259.0 | -2.03% |
Uber Technologies Inc Stock (UBER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.78 | $78.31 | $14.47 | 398,593,113.0 | -6.19% |
| Nov, 2025 | $100.3 | $81.51 | $18.84 | 403,859,720.0 | -9.28% |
| Oct, 2025 | $101.3 | $91.18 | $10.11 | 320,329,605.0 | -1.50% |
| Sep, 2025 | $102.0 | $88.84 | $13.15 | 391,314,765.0 | +4.50% |
| Aug, 2025 | $97.54 | $85.42 | $12.12 | 377,928,532.0 | +6.84% |
| Jul, 2025 | $97.72 | $86.36 | $11.36 | 354,310,749.0 | -5.95% |
| Jun, 2025 | $94.38 | $81.86 | $12.52 | 439,860,533.0 | +10.86% |
| May, 2025 | $93.60 | $80.12 | $13.48 | 535,139,464.0 | +3.89% |
| Apr, 2025 | $81.22 | $60.63 | $20.59 | 419,157,714.0 | +11.19% |
| Mar, 2025 | $77.74 | $69.36 | $8.38 | 334,350,630.0 | -4.14% |
| Feb, 2025 | $82.10 | $63.50 | $18.60 | 561,223,719.0 | +13.70% |
| Jan, 2025 | $69.68 | $61.31 | $8.37 | 484,457,613.0 | +10.83% |
Uber Technologies Inc Stock (UBER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.44 | $59.33 | $14.11 | 597,214,319.0 | -15.55% |
| Nov, 2024 | $76.40 | $67.80 | $8.60 | 385,694,822.0 | -0.12% |
| Oct, 2024 | $87.00 | $69.87 | $17.13 | 398,634,696.0 | -4.14% |
| Sep, 2024 | $78.45 | $67.12 | $11.33 | 270,573,847.0 | +2.78% |
| Aug, 2024 | $74.48 | $54.84 | $19.64 | 359,966,797.0 | +13.43% |
| Jul, 2024 | $75.40 | $62.61 | $12.79 | 332,250,124.0 | -11.30% |
| Jun, 2024 | $73.60 | $62.94 | $10.66 | 288,603,876.0 | +12.58% |
| May, 2024 | $73.82 | $62.91 | $10.91 | 465,814,173.0 | -2.58% |
| Apr, 2024 | $78.85 | $66.07 | $12.78 | 396,546,272.0 | -13.92% |
| Mar, 2024 | $82.14 | $73.66 | $8.48 | 290,020,737.0 | -3.16% |
| Feb, 2024 | $81.86 | $65.59 | $16.27 | 485,936,582.0 | +21.80% |
| Jan, 2024 | $67.69 | $57.22 | $10.47 | 455,013,070.0 | +6.01% |
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):