UBER
UBER TECH (UBER)
NYSE
$69.83-$1.61 (-2.25%)
Price as of Jun 23, 2026 2:40 PM EDT
  • $145.4B
    Market Cap
  • -16.20%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -0.54%
    Low Price$68.61
    High Price$73.77
  • 3 Months
    -3.33%
    Low Price$68.61
    High Price$79.17
  • 1 Year
    -16.20%
    Low Price$68.61
    High Price$100.10
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
71.46
72.45
70.85
71.43
-0.29%
21,887,142
06/18/2026
71.97
72.49
70.78
71.64
+1.03%
27,203,311
06/17/2026
72.88
73.27
70.89
70.91
-3.19%
16,134,303
06/16/2026
73.28
74.29
72.77
73.25
+0.55%
17,514,602
06/15/2026
70.62
73.48
70.46
72.85
+5.81%
24,748,726
06/12/2026
70.02
70.23
67.40
68.85
-1.01%
19,678,099
06/11/2026
68.23
69.57
67.19
69.55
+1.37%
24,995,312
06/10/2026
69.70
70.38
68.61
68.61
-2.51%
21,921,189
06/09/2026
70.28
71.45
69.50
70.38
+0.46%
20,597,778
06/08/2026
70.41
70.94
69.97
70.06
-0.92%
19,935,755
06/05/2026
71.84
72.53
70.31
70.71
-2.08%
18,532,318
06/04/2026
72.65
73.54
71.73
72.21
+0.73%
17,576,548
06/03/2026
71.15
71.88
70.36
71.69
+0.10%
17,336,635
06/02/2026
72.60
73.13
71.32
71.62
-2.91%
16,664,404
06/01/2026
71.33
74.56
71.33
73.77
+4.79%
24,119,583
05/29/2026
70.65
72.24
69.96
70.40
-0.73%
50,294,656
05/28/2026
70.17
71.14
69.58
70.92
+0.27%
19,139,132
05/27/2026
69.85
70.94
69.60
70.73
+0.87%
27,117,634
05/26/2026
71.74
71.83
69.90
70.12
-2.37%
23,281,160
05/22/2026
73.85
74.97
71.32
71.82
-2.43%
19,688,917
05/21/2026
74.25
74.61
72.90
73.61
-1.33%
13,230,825
05/20/2026
73.80
74.89
72.53
74.60
+0.69%
12,764,831
05/19/2026
75.49
76.01
73.96
74.09
-1.32%
17,419,869
05/18/2026
74.89
75.97
74.23
75.08
-0.01%
17,776,181
05/15/2026
74.31
75.57
73.63
75.09
+0.54%
16,394,137
05/14/2026
74.67
75.29
72.88
74.69
-0.01%
17,329,492
05/13/2026
75.60
76.05
74.02
74.70
-2.17%
14,055,167
05/12/2026
76.20
76.83
74.41
76.36
+0.28%
17,241,005
05/11/2026
75.50
77.02
75.10
76.15
+0.93%
18,996,394
05/08/2026
77.05
77.05
74.40
75.45
-1.67%
16,230,644
05/07/2026
79.83
80.83
76.30
76.73
-3.08%
26,972,252
05/06/2026
77.46
80.11
76.70
79.17
+8.53%
35,783,028
05/06/2026
$0.72 Earnings
05/05/2026
74.25
74.80
72.67
72.95
-1.33%
27,423,995
05/04/2026
74.93
75.32
73.52
73.93
-1.58%
13,868,333
05/01/2026
75.11
75.66
74.58
75.12
+0.68%
10,867,433
04/30/2026
74.32
75.02
73.04
74.61
+0.19%
16,066,965
04/29/2026
73.67
74.73
72.78
74.47
+0.49%
11,751,813
04/28/2026
75.70
76.66
74.09
74.11
-2.83%
14,039,031
04/27/2026
74.68
76.95
74.67
76.27
+2.18%
14,670,018
04/24/2026
74.77
74.77
73.53
74.64
-0.08%
13,007,247
04/23/2026
76.66
77.18
73.75
74.70
-1.16%
18,671,028
04/22/2026
77.70
77.97
75.10
75.58
-2.17%
14,133,026
04/21/2026
78.00
78.76
77.04
77.26
-0.30%
11,691,010
04/20/2026
76.67
77.71
75.70
77.49
+0.48%
11,505,587
04/17/2026
77.42
78.72
76.61
77.12
+0.84%
16,966,564
04/16/2026
77.51
78.05
76.37
76.48
-1.04%
12,771,663
04/15/2026
73.86
77.93
73.79
77.28
+5.99%
19,695,995
04/14/2026
73.17
73.95
72.24
72.91
+0.79%
16,750,310
04/13/2026
70.07
72.81
69.82
72.34
+2.64%
12,689,336
04/10/2026
72.32
72.88
70.04
70.48
-1.85%
11,817,460
04/09/2026
72.15
72.35
70.02
71.81
-0.79%
16,495,406
04/08/2026
75.00
75.43
72.07
72.38
+0.91%
13,559,916
04/07/2026
71.78
72.56
71.11
71.73
-0.61%
9,686,272
04/06/2026
71.62
72.78
71.41
72.17
+0.46%
7,751,368
04/02/2026
70.91
71.97
69.78
71.84
+0.18%
12,758,495
04/01/2026
72.43
72.70
70.81
71.71
-0.31%
13,035,049
03/31/2026
70.71
72.05
70.21
71.93
+2.89%
15,886,570
03/30/2026
69.71
70.50
68.84
69.91
+1.06%
13,873,476
03/27/2026
70.11
70.38
68.46
69.18
-1.94%
13,869,730
03/26/2026
72.74
72.77
70.20
70.55
-3.46%
15,412,933
03/25/2026
73.00
73.84
72.19
73.08
+1.02%
11,569,344
03/24/2026
74.63
75.01
72.15
72.34
-3.70%
14,404,165
03/23/2026
75.27
75.82
74.44
75.12
+1.66%
14,154,655
03/20/2026
74.98
74.98
73.04
73.89
-1.92%
26,685,410
03/19/2026
76.48
77.85
75.32
75.34
-1.72%
13,791,622
03/18/2026
77.43
77.68
76.48
76.66
-1.45%
13,692,695
03/17/2026
77.39
79.23
77.31
77.79
+4.19%
33,144,719
03/16/2026
74.00
75.38
74.00
74.66
+1.81%
15,997,278
03/13/2026
73.30
74.87
72.69
73.33
+0.49%
16,400,650
03/12/2026
74.87
75.85
72.59
72.97
-2.67%
17,082,705
03/11/2026
74.54
75.60
73.55
74.97
+3.61%
21,010,783
03/10/2026
73.97
74.12
72.18
72.36
-2.00%
17,581,464
03/09/2026
74.12
74.54
71.94
73.84
-1.72%
21,208,861
03/06/2026
74.73
75.57
74.19
75.13
-0.41%
14,771,234
03/05/2026
76.59
78.25
75.14
75.44
-1.58%
17,894,025
03/04/2026
76.30
77.04
75.01
76.65
+0.38%
19,818,584
03/03/2026
74.50
77.31
74.02
76.36
+0.54%
21,892,515
03/02/2026
73.50
76.50
73.15
75.95
+0.70%
25,779,070
02/27/2026
73.90
75.78
73.66
75.42
+0.83%
20,427,882
02/26/2026
73.15
76.10
72.83
74.80
+2.70%
22,449,247
02/25/2026
72.32
73.16
71.92
72.83
+2.03%
19,820,783
02/24/2026
70.62
72.14
69.95
71.38
+0.93%
19,581,113
02/23/2026
72.99
73.11
70.15
70.72
-4.25%
22,921,582
02/20/2026
72.65
74.59
72.56
73.86
+1.26%
20,242,204
02/19/2026
71.87
74.11
71.76
72.94
+0.23%
15,897,791
02/18/2026
70.26
73.27
70.12
72.77
+3.18%
18,235,569
02/17/2026
70.66
70.98
69.70
70.53
+0.77%
20,286,073
02/13/2026
71.06
71.42
69.02
69.99
-1.73%
26,526,713
02/12/2026
72.19
72.63
69.45
71.22
+0.30%
33,541,449
02/11/2026
73.76
74.09
70.65
71.01
-3.39%
28,045,025
02/10/2026
74.38
75.05
73.47
73.50
-0.55%
18,958,728
02/09/2026
74.76
74.82
73.51
73.91
-1.15%
17,959,072
02/06/2026
75.49
75.86
72.67
74.77
-0.59%
24,470,208
02/05/2026
73.26
77.22
73.22
75.21
+1.75%
33,111,495
02/04/2026
75.63
77.71
71.88
73.92
-5.15%
63,044,981
02/04/2026
$0.71 Earnings
02/03/2026
80.48
80.68
77.30
77.93
-3.60%
29,490,816
02/02/2026
79.80
81.89
79.19
80.84
+0.99%
18,434,508
01/30/2026
80.91
82.10
79.42
80.05
-2.02%
24,344,094