UBER
UBER TECH (UBER)
NYSE
$67.05+$0.35 (+0.52%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $141.1B
    Market Cap
  • -29.10%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -3.92%
    Low Price$66.70
    High Price$71.51
  • 3 Months
    -3.21%
    Low Price$66.70
    High Price$80.35
  • 1 Year
    -29.10%
    Low Price$65.94
    High Price$99.72
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
68.47
68.90
66.43
66.70
-3.43%
18,778,178
10/22/2026
67.45
69.15
67.33
69.07
+2.14%
19,328,902
10/21/2026
69.01
69.23
67.36
67.62
-1.91%
16,839,158
10/20/2026
69.01
69.75
68.40
68.94
-1.46%
15,737,473
10/19/2026
70.13
70.76
69.77
69.96
-0.55%
14,077,218
10/16/2026
71.00
71.86
69.73
70.35
-1.29%
14,491,435
10/15/2026
69.15
71.44
68.92
71.27
+2.86%
14,446,919
10/14/2026
70.67
71.25
68.62
69.29
-2.85%
15,734,381
10/13/2026
70.95
71.63
70.44
71.32
-0.25%
12,851,735
10/12/2026
71.16
71.81
70.04
71.50
-0.01%
11,762,356
10/09/2026
70.24
72.08
70.20
71.51
+1.81%
16,565,683
10/08/2026
68.18
70.32
68.00
70.24
+2.62%
14,531,243
10/07/2026
68.85
69.24
68.27
68.45
-0.91%
11,979,488
10/06/2026
69.56
69.94
68.76
69.08
-0.58%
15,066,647
10/05/2026
68.40
70.01
68.38
69.48
+2.01%
17,031,678
10/02/2026
68.24
68.47
67.22
68.11
+0.34%
15,575,449
10/01/2026
68.54
68.91
67.32
67.88
-0.92%
17,746,837
09/30/2026
69.90
69.97
68.50
68.51
-1.23%
15,629,629
09/29/2026
68.47
69.89
68.40
69.36
+1.76%
14,777,328
09/28/2026
69.36
69.68
67.73
68.16
-2.10%
16,746,612
09/25/2026
69.27
69.67
68.80
69.62
+0.58%
11,128,899
09/24/2026
69.45
70.08
68.93
69.22
-0.29%
14,479,624
09/23/2026
69.56
70.04
68.55
69.42
-0.67%
18,010,138
09/22/2026
71.65
71.90
69.54
69.89
-1.34%
26,420,311
09/21/2026
70.82
71.39
70.11
70.84
+0.48%
16,980,445
09/18/2026
70.90
71.00
70.06
70.50
-0.52%
20,652,837
09/17/2026
71.60
71.64
70.24
70.87
-0.14%
19,808,394
09/16/2026
71.32
71.96
70.57
70.97
-0.64%
17,960,676
09/15/2026
72.33
72.42
71.31
71.43
-1.65%
15,515,818
09/14/2026
71.98
72.80
71.26
72.63
+1.34%
19,057,240
09/11/2026
72.99
73.06
71.04
71.67
-1.23%
25,309,067
09/10/2026
70.38
73.48
69.24
72.56
+2.08%
35,402,113
09/09/2026
73.05
73.10
71.00
71.08
-2.80%
21,828,896
09/08/2026
75.62
75.62
72.72
73.13
-3.47%
25,925,633
09/04/2026
76.15
76.86
75.21
75.76
-0.26%
14,418,049
09/03/2026
77.34
78.35
75.19
75.96
-0.64%
14,420,705
09/02/2026
76.05
77.24
75.36
76.45
+1.61%
13,014,669
09/01/2026
75.27
76.11
74.62
75.24
-0.54%
11,220,639
08/31/2026
78.17
78.29
75.34
75.65
-4.02%
18,509,915
08/28/2026
77.00
79.00
76.72
78.82
+2.43%
10,710,384
08/27/2026
77.66
77.69
76.20
76.95
-1.96%
14,389,175
08/26/2026
81.56
82.37
78.42
78.49
-2.31%
14,523,972
08/25/2026
79.38
80.43
78.61
80.35
+1.34%
14,177,141
08/24/2026
79.00
79.52
77.90
79.29
+0.62%
12,105,699
08/21/2026
79.73
80.22
77.85
78.80
+0.32%
12,777,709
08/20/2026
78.47
80.15
78.09
78.55
+0.65%
17,575,818
08/19/2026
74.90
79.31
73.97
78.04
+4.53%
19,059,804
08/18/2026
75.19
77.28
74.63
74.66
-0.44%
15,903,351
08/17/2026
77.09
77.53
74.65
74.99
-1.26%
18,084,604
08/14/2026
77.09
77.44
75.37
75.95
+0.09%
10,217,900
08/13/2026
75.63
76.04
74.53
75.88
+0.69%
13,239,338
08/12/2026
78.20
78.56
74.88
75.36
-4.05%
19,437,033
08/11/2026
78.00
78.99
77.47
78.54
+0.65%
18,714,145
08/10/2026
75.43
78.10
75.39
78.03
+4.01%
27,304,744
08/07/2026
71.29
75.42
71.23
75.02
+6.46%
33,069,639
08/06/2026
68.63
71.37
68.17
70.47
+3.36%
31,511,279
08/05/2026
69.00
69.42
66.74
68.18
-5.29%
50,093,884
08/05/2026
$0.81 Earnings
08/04/2026
71.31
72.29
71.14
71.99
+0.53%
20,045,954
08/03/2026
71.23
71.95
71.02
71.61
+1.78%
12,953,269
07/31/2026
69.96
70.50
69.50
70.36
-0.01%
11,993,912
07/30/2026
70.60
70.60
68.69
70.37
-1.17%
14,183,471
07/29/2026
70.10
71.79
69.66
71.20
+0.65%
12,053,204
07/28/2026
69.11
70.90
68.76
70.74
+3.75%
20,958,130
07/27/2026
66.38
68.34
65.41
68.18
+3.40%
25,752,650
07/24/2026
69.39
70.07
65.56
65.94
-4.31%
27,966,362
07/23/2026
70.17
71.08
68.35
68.91
-2.02%
23,654,660
07/22/2026
71.47
71.47
69.96
70.33
-1.71%
15,001,034
07/21/2026
72.17
72.99
71.43
71.55
-0.86%
11,768,989
07/20/2026
72.50
73.41
71.59
72.17
-0.40%
14,946,766
07/17/2026
73.26
73.46
71.72
72.46
-2.13%
18,317,879
07/16/2026
73.68
75.40
72.62
74.04
+1.89%
17,920,592
07/15/2026
72.53
73.96
72.20
72.67
+0.82%
13,876,555
07/14/2026
73.56
74.20
71.24
72.08
-2.94%
18,703,529
07/13/2026
75.07
76.30
73.87
74.26
-0.38%
12,458,521
07/10/2026
74.98
76.21
74.48
74.54
+0.26%
9,766,752
07/09/2026
72.50
74.36
72.31
74.35
+1.02%
9,899,495
07/08/2026
73.51
74.77
72.58
73.60
-0.98%
12,612,824
07/07/2026
73.59
74.85
73.32
74.33
+2.64%
15,636,291
07/06/2026
74.16
74.56
71.86
72.42
-2.70%
15,821,536
07/02/2026
72.79
74.51
72.33
74.43
+2.44%
14,257,849
07/01/2026
72.23
73.80
71.66
72.66
+0.69%
12,724,726
06/30/2026
74.78
75.03
71.82
72.16
-4.42%
27,806,109
06/29/2026
76.00
77.76
74.20
75.50
-0.92%
26,220,724
06/26/2026
72.70
76.39
72.45
76.20
+5.47%
64,581,215
06/25/2026
74.26
74.55
72.11
72.25
-2.17%
14,682,038
06/24/2026
70.30
75.74
69.70
73.85
+6.00%
34,823,327
06/23/2026
71.08
71.56
69.57
69.67
-2.46%
23,447,212
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