Get the Stockscreener App
77.93
3.60%
-2.91
After Hours:
77.72
-0.21
-0.27%
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 February 03, 2026, is $77.93.
- 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 468.42% to $77.93 now.
- The 52-week high stock price for UBER is $101.99, representing a 30.87% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for UBER is $60.63, indicating a -22.20% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $80.68 | $77.30 | $3.38 | 29,311,787.0 | -3.60% |
| Feb 02, 2026 | $81.89 | $79.19 | $2.70 | 18,413,361.0 | +0.99% |
| Jan 30, 2026 | $82.10 | $79.42 | $2.68 | 24,233,254.0 | -2.02% |
| Jan 29, 2026 | $82.08 | $79.96 | $2.12 | 26,721,817.0 | +2.41% |
| Jan 28, 2026 | $81.85 | $79.73 | $2.11 | 19,223,509.0 | -1.80% |
| Jan 27, 2026 | $82.08 | $79.86 | $2.22 | 19,992,250.0 | -0.90% |
| Jan 26, 2026 | $83.33 | $81.91 | $1.42 | 16,336,742.0 | -0.40% |
| Jan 23, 2026 | $83.56 | $81.47 | $2.09 | 14,659,053.0 | -0.30% |
| Jan 22, 2026 | $85.43 | $81.51 | $3.92 | 19,431,586.0 | -2.02% |
| Jan 21, 2026 | $85.61 | $82.95 | $2.66 | 21,083,680.0 | +0.65% |
| Jan 20, 2026 | $83.81 | $82.35 | $1.46 | 19,408,547.0 | -1.33% |
| Jan 16, 2026 | $85.00 | $83.00 | $2.00 | 20,679,162.0 | +0.56% |
| Jan 15, 2026 | $86.35 | $82.73 | $3.62 | 18,879,973.0 | -0.32% |
| Jan 14, 2026 | $85.99 | $83.50 | $2.49 | 15,502,647.0 | -0.89% |
| Jan 13, 2026 | $85.94 | $83.70 | $2.24 | 14,761,645.0 | +0.87% |
| Jan 12, 2026 | $85.48 | $83.77 | $1.71 | 12,670,243.0 | -0.90% |
| Jan 09, 2026 | $87.28 | $84.88 | $2.40 | 15,536,247.0 | -2.45% |
| Jan 08, 2026 | $88.24 | $85.35 | $2.89 | 15,483,454.0 | +1.62% |
| Jan 07, 2026 | $87.74 | $85.66 | $2.08 | 25,278,961.0 | +0.76% |
| Jan 06, 2026 | $85.65 | $81.09 | $4.56 | 27,472,964.0 | +5.95% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $81.89 | $77.30 | $4.59 | 77,036,935.0 | -2.65% |
| 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% |
9.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):