Uber Technologies Inc (UBER) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 34 · quality 66 · valuation 50), as of 2026-10-31.
Signal: Downtrend stack — Trades -8.4% vs the 50-day and -11% vs the 200-day average, 35% below the 52-week high and +1.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Uber Technologies Inc trades 8.4% below its 50-day and 11.0% below its 200-day moving average. (as of 2026-10-30)

Uber operates a platform that connects riders, drivers, couriers, restaurants and shippers across three segments: Mobility for ride-hailing and related transport, Delivery for food, grocery and retail orders, including a white-label delivery service for other businesses, and Freight for matching shippers with carriers. It runs across the Americas, Europe, the Middle East, Africa and Asia Pacific, and is based in San Francisco.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UBER overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	65.61	65.80	64.67	65.25	-0.75%	17,111,001
2026-10-29	65.28	65.80	64.04	65.74	+0.72%	16,286,800
2026-10-28	65.50	65.88	64.69	65.27	-0.78%	18,324,900
2026-10-27	66.41	66.50	65.47	65.78	-0.53%	20,731,800
2026-10-26	66.62	67.00	65.68	66.13	-0.85%	22,057,900
2026-10-23	68.47	68.90	66.43	66.70	-3.43%	18,778,200
2026-10-22	67.45	69.15	67.33	69.07	+2.14%	19,328,900
2026-10-21	69.01	69.23	67.36	67.62	-1.91%	16,839,200
2026-10-20	69.01	69.75	68.40	68.94	-1.46%	15,737,500
2026-10-19	70.13	70.76	69.77	69.96	-0.55%	14,077,200
2026-10-16	71.00	71.86	69.72	70.35	-1.29%	14,484,300
2026-10-15	69.15	71.44	68.92	71.27	+2.86%	14,438,700
2026-10-14	70.67	71.25	68.62	69.29	-2.85%	15,734,400
2026-10-13	70.95	71.63	70.44	71.32	-0.25%	12,845,600
2026-10-12	71.16	71.81	70.04	71.50	-0.01%	11,762,400
2026-10-09	70.24	72.08	70.20	71.51	+1.81%	16,565,700
2026-10-08	68.17	70.32	68.00	70.24	+2.62%	14,531,300
2026-10-07	68.85	69.24	68.27	68.45	-0.91%	11,979,500
2026-10-06	69.56	69.94	68.76	69.08	-0.58%	15,066,700
2026-10-05	68.40	70.01	68.38	69.48	+2.01%	17,031,700
2026-10-02	68.24	68.47	67.22	68.11	+0.34%	15,575,400
2026-10-01	68.54	68.91	67.32	67.88	-0.92%	17,746,800
2026-09-30	69.90	69.97	68.50	68.51	-1.23%	15,629,600
2026-09-29	68.47	69.89	68.40	69.36	+1.76%	14,777,400
2026-09-28	69.36	69.68	67.73	68.16	-2.10%	16,746,600
2026-09-25	69.27	69.67	68.80	69.62	+0.58%	10,911,600
2026-09-24	69.45	70.08	68.92	69.22	-0.29%	14,479,600
2026-09-23	69.56	70.04	68.55	69.42	-0.67%	18,010,100
2026-09-22	71.65	71.90	69.54	69.89	-1.34%	26,420,300
2026-09-21	70.82	71.39	70.11	70.84	+0.48%	16,956,100
2026-09-18	70.89	71.00	70.06	70.50	-0.52%	20,652,800
2026-09-17	71.60	71.64	70.24	70.87	-0.14%	19,808,400
2026-09-16	71.32	71.96	70.57	70.97	-0.64%	17,960,700
2026-09-15	72.33	72.42	71.31	71.43	-1.65%	15,515,800
2026-09-14	71.97	72.80	71.26	72.63	+1.34%	19,055,000
2026-09-11	72.99	73.06	71.03	71.67	-1.23%	25,309,100
2026-09-10	70.38	73.48	69.24	72.56	+2.08%	35,402,300
2026-09-09	73.05	73.10	71.00	71.08	-2.80%	21,828,800
2026-09-08	75.61	75.61	72.72	73.13	-3.47%	25,922,800
2026-09-04	76.15	76.86	75.21	75.76	-0.26%	14,418,000
2026-09-03	77.33	78.35	75.19	75.96	-0.64%	14,420,700
2026-09-02	76.05	77.24	75.36	76.45	+1.61%	13,014,670
2026-09-01	75.27	76.11	74.62	75.24	-0.54%	11,220,640
2026-08-31	78.17	78.29	75.34	75.65	-4.02%	18,505,910
2026-08-28	77.00	79.00	76.72	78.82	+2.43%	10,702,700
2026-08-27	77.66	77.69	76.20	76.95	-1.96%	14,389,100
2026-08-26	81.56	82.36	78.42	78.49	-2.31%	14,524,000
2026-08-25	79.38	80.43	78.61	80.35	+1.34%	14,177,140
2026-08-24	79.00	79.52	77.90	79.29	+0.62%	12,105,700
2026-08-21	79.72	80.22	77.85	78.80	+0.32%	12,754,300
2026-08-20	78.47	80.15	78.09	78.55	+0.65%	17,575,800
2026-08-19	74.90	79.31	73.97	78.04	+4.53%	19,059,800
2026-08-18	75.19	77.28	74.63	74.66	-0.44%	15,895,600
2026-08-17	77.09	77.53	74.65	74.99	-1.26%	18,084,900
2026-08-14	77.09	77.44	75.37	75.95	+0.09%	10,195,700
2026-08-13	75.63	76.03	74.53	75.88	+0.69%	13,239,300
2026-08-12	78.20	78.56	74.88	75.36	-4.05%	19,192,500
2026-08-11	78.00	78.99	77.47	78.54	+0.65%	18,711,700
2026-08-10	75.43	78.10	75.39	78.03	+4.01%	27,263,300
2026-08-07	71.29	75.42	71.23	75.02	+6.46%	33,069,600
2026-08-06	68.63	71.37	68.17	70.47	+3.36%	31,510,100
2026-08-05	69.00	69.42	66.73	68.18	-5.29%	50,131,900
2026-08-04	71.31	72.29	71.14	71.99	+0.53%	20,046,000
2026-08-03	71.23	71.95	71.02	71.61	+1.78%	12,953,300
2026-07-31	69.96	70.50	69.50	70.36	-0.01%	11,993,900
2026-07-30	70.60	70.60	68.69	70.37	-1.17%	14,183,500
2026-07-29	70.10	71.79	69.66	71.20	+0.65%	12,052,100
2026-07-28	69.11	70.90	68.76	70.74	+3.75%	20,969,300
2026-07-27	66.38	68.34	65.41	68.18	+3.40%	25,722,900
2026-07-24	69.39	70.07	65.56	65.94	-4.31%	27,966,300
2026-07-23	70.17	71.08	68.35	68.91	-2.02%	23,649,300
2026-07-22	71.47	71.47	69.96	70.33	-1.71%	15,001,000
2026-07-21	72.17	72.99	71.43	71.55	-0.86%	11,769,000
2026-07-20	72.50	73.41	71.59	72.17	-0.40%	14,948,000
2026-07-17	73.26	73.46	71.72	72.46	-2.13%	18,317,900
2026-07-16	73.67	75.40	72.62	74.04	+1.89%	17,903,600
2026-07-15	72.53	73.96	72.20	72.67	+0.82%	13,876,600
2026-07-14	73.56	74.20	71.24	72.08	-2.94%	18,703,500
2026-07-13	75.07	76.30	73.87	74.26	-0.38%	12,458,500
2026-07-10	74.98	76.21	74.48	74.54	+0.26%	9,766,800
2026-07-09	72.50	74.36	72.31	74.35	+1.02%	9,895,500
2026-07-08	73.51	74.77	72.58	73.60	-0.98%	12,612,900
2026-07-07	73.59	74.85	73.32	74.33	+2.64%	15,615,600
2026-07-06	74.16	74.56	71.86	72.42	-2.70%	15,821,500
2026-07-02	72.79	74.51	72.33	74.43	+2.44%	14,087,900
2026-07-01	72.23	73.80	71.66	72.66	+0.69%	12,648,000
2026-06-30	74.78	75.03	71.82	72.16	-4.42%	27,806,100
2026-06-29	76.00	77.76	74.20	75.50	-0.92%	26,220,700
2026-06-26	72.70	76.39	72.45	76.20	+5.47%	64,581,200
2026-06-25	74.26	74.55	72.11	72.25	-2.17%	14,682,100
2026-06-24	70.30	75.74	69.70	73.85	+6.00%	34,823,300
2026-06-23	71.08	71.56	69.56	69.67	-2.46%	20,733,900
2026-06-22	71.46	72.45	70.85	71.43	-0.29%	21,887,100
2026-06-18	71.97	72.49	70.78	71.64	+1.03%	27,203,300
2026-06-17	72.88	73.27	70.89	70.91	-3.19%	16,144,400
2026-06-16	73.28	74.28	72.77	73.25	+0.55%	17,514,600
2026-06-15	70.62	73.48	70.46	72.85	+5.81%	24,748,700
2026-06-12	70.02	70.23	67.40	68.85	-1.01%	19,678,100
2026-06-11	68.22	69.56	67.19	69.55	+1.37%	24,995,400
2026-06-10	69.70	70.38	68.61	68.61	-2.51%	21,908,800
2026-06-09	70.28	71.45	69.50	70.38	+0.46%	20,029,600
2026-06-08	70.41	70.94	69.97	70.06	-0.92%	18,636,000
2026-06-05	71.84	72.53	70.31	70.71	-2.08%	18,532,300
2026-06-04	72.65	73.54	71.72	72.21	+0.73%	17,576,600
2026-06-03	71.15	71.88	70.36	71.69	+0.10%	17,348,400
2026-06-02	72.60	73.13	71.31	71.62	-2.91%	16,657,700
2026-06-01	71.33	74.56	71.33	73.77	+4.79%	24,119,800
2026-05-29	70.65	72.24	69.96	70.40	-0.73%	50,294,700
2026-05-28	70.17	71.14	69.58	70.92	+0.27%	19,139,100
2026-05-27	69.85	70.94	69.60	70.73	+0.87%	23,148,200
2026-05-26	71.74	71.83	69.90	70.12	-2.37%	23,281,200
2026-05-22	73.85	74.97	71.32	71.82	-2.43%	19,689,000
2026-05-21	74.25	74.61	72.90	73.61	-1.33%	13,238,700
2026-05-20	73.80	74.89	72.53	74.60	+0.69%	12,764,830
2026-05-19	75.49	76.01	73.96	74.09	-1.32%	17,419,869
2026-05-18	74.89	75.97	74.23	75.08	-0.01%	17,776,180
2026-05-15	74.31	75.56	73.63	75.09	+0.54%	16,394,100
2026-05-14	74.67	75.29	72.88	74.69	-0.01%	17,329,500
2026-05-13	75.60	76.05	74.02	74.70	-2.17%	14,055,200
2026-05-12	76.20	76.83	74.41	76.36	+0.28%	17,241,000
2026-05-11	75.50	77.02	75.10	76.15	+0.93%	18,996,400
2026-05-08	77.05	77.05	74.40	75.45	-1.67%	16,230,600
2026-05-07	79.83	80.83	76.30	76.73	-3.08%	26,972,300
2026-05-06	77.46	80.11	76.70	79.17	+8.53%	35,783,000
2026-05-05	74.25	74.80	72.67	72.95	-1.33%	27,424,000
2026-05-04	74.92	75.32	73.52	73.93	-1.58%	13,868,400
2026-05-01	75.11	75.66	74.58	75.12	+0.68%	10,867,400
2026-04-30	74.32	75.02	73.04	74.61	+0.19%	16,067,000
2026-04-29	73.67	74.73	72.78	74.47	+0.49%	11,751,800
2026-04-28	75.70	76.66	74.09	74.11	-2.83%	14,039,000
2026-04-27	74.67	76.95	74.67	76.27	+2.18%	14,670,000
2026-04-24	74.77	74.77	73.53	74.64	-0.08%	13,007,200
2026-04-23	76.66	77.18	73.75	74.70	-1.16%	18,671,000
2026-04-22	77.70	77.97	75.10	75.58	-2.17%	14,133,000
2026-04-21	78.00	78.76	77.04	77.26	-0.30%	11,698,130
2026-04-20	76.67	77.70	75.70	77.49	+0.48%	11,507,410
2026-04-17	77.42	78.72	76.61	77.12	+0.84%	16,966,600
2026-04-16	77.51	78.05	76.36	76.48	-1.04%	12,771,700
2026-04-15	73.86	77.93	73.79	77.28	+5.99%	19,696,000
2026-04-14	73.17	73.95	72.24	72.91	+0.79%	16,750,300
2026-04-13	70.07	72.81	69.82	72.34	+2.64%	12,690,600
2026-04-10	72.32	72.88	70.04	70.48	-1.85%	11,818,200
2026-04-09	72.15	72.35	70.02	71.81	-0.79%	16,500,000
2026-04-08	75.00	75.43	72.07	72.38	+0.91%	13,559,900
2026-04-07	71.78	72.56	71.11	71.73	-0.61%	9,686,300
2026-04-06	71.62	72.78	71.41	72.17	+0.46%	7,751,400
2026-04-02	70.91	71.97	69.78	71.84	+0.18%	12,758,500
2026-04-01	72.43	72.70	70.81	71.71	-0.31%	13,035,000
2026-03-31	70.71	72.05	70.21	71.93	+2.89%	15,886,600
2026-03-30	69.71	70.50	68.84	69.91	+1.06%	13,873,500
2026-03-27	70.11	70.38	68.46	69.18	-1.94%	13,869,700
2026-03-26	72.74	72.77	70.20	70.55	-3.46%	15,412,900
2026-03-25	73.00	73.84	72.19	73.08	+1.02%	11,569,300
2026-03-24	74.63	75.01	72.14	72.34	-3.70%	14,404,200
2026-03-23	75.27	75.82	74.44	75.12	+1.66%	14,154,700
2026-03-20	74.98	74.98	73.04	73.89	-1.92%	26,161,200
2026-03-19	76.48	77.84	75.32	75.34	-1.72%	13,791,600
2026-03-18	77.43	77.68	76.48	76.66	-1.45%	13,692,700
2026-03-17	77.39	79.23	77.31	77.79	+4.19%	33,146,100
2026-03-16	74.00	75.38	74.00	74.66	+1.81%	15,997,300
2026-03-13	73.30	74.87	72.69	73.33	+0.49%	16,400,700
2026-03-12	74.87	75.85	72.59	72.97	-2.67%	17,082,700
2026-03-11	74.54	75.60	73.55	74.97	+3.61%	21,010,800
2026-03-10	73.97	74.12	72.18	72.36	-2.00%	17,581,461
2026-03-09	74.12	74.54	71.94	73.84	-1.72%	21,208,859
2026-03-06	74.73	75.57	74.19	75.13	-0.41%	14,771,200
2026-03-05	76.59	78.25	75.14	75.44	-1.58%	17,894,000
2026-03-04	76.30	77.04	75.01	76.65	+0.38%	19,818,600
2026-03-03	74.50	77.31	74.02	76.36	+0.54%	21,892,500
2026-03-02	73.50	76.50	73.15	75.95	+0.70%	25,779,100
2026-02-27	73.90	75.78	73.66	75.42	+0.83%	20,427,900
2026-02-26	73.15	76.10	72.83	74.80	+2.70%	22,449,200
2026-02-25	72.32	73.16	71.92	72.83	+2.03%	19,820,800
2026-02-24	70.62	72.14	69.95	71.38	+0.93%	19,581,100
2026-02-23	72.99	73.11	70.15	70.72	-4.25%	22,921,600
2026-02-20	72.65	74.58	72.56	73.86	+1.26%	20,242,200
2026-02-19	71.87	74.11	71.76	72.94	+0.23%	15,897,800
2026-02-18	70.26	73.27	70.11	72.77	+3.18%	18,235,600
2026-02-17	70.66	70.98	69.70	70.53	+0.77%	20,286,070
2026-02-13	71.06	71.42	69.02	69.99	-1.73%	26,526,700
2026-02-12	72.19	72.63	69.45	71.22	+0.30%	33,541,400
2026-02-11	73.76	74.09	70.65	71.01	-3.39%	28,045,000
2026-02-10	74.38	75.05	73.47	73.50	-0.55%	18,958,700
2026-02-09	74.76	74.81	73.51	73.91	-1.15%	17,959,100
2026-02-06	75.49	75.86	72.67	74.77	-0.59%	24,470,200
2026-02-05	73.26	77.22	73.22	75.21	+1.75%	33,111,500
2026-02-04	75.63	77.71	71.88	73.92	-5.15%	63,045,000
2026-02-03	80.48	80.68	77.30	77.93	-3.60%	29,490,800
2026-02-02	79.80	81.89	79.19	80.84	+0.99%	18,434,500
2026-01-30	80.91	82.10	79.42	80.05	-2.02%	24,344,100
2026-01-29	80.44	82.08	79.96	81.70	+2.41%	26,857,800
2026-01-28	81.16	81.85	79.73	79.78	-1.80%	19,317,300
2026-01-27	81.95	82.08	79.86	81.24	-0.90%	19,993,700
2026-01-26	82.35	83.33	81.91	81.98	-0.40%	16,556,400
2026-01-23	82.65	83.56	81.47	82.31	-0.30%	14,703,800
2026-01-22	83.50	85.43	81.51	82.56	-2.02%	19,457,200
2026-01-21	84.39	85.61	82.95	84.26	+0.65%	21,171,900
2026-01-20	83.06	83.81	82.35	83.72	-1.33%	19,429,300
2026-01-16	84.15	85.00	83.00	84.85	+0.56%	20,738,900
2026-01-15	85.81	86.35	82.73	84.38	-0.32%	18,892,900
2026-01-14	85.37	85.99	83.50	84.65	-0.89%	15,510,800
2026-01-13	84.21	85.94	83.70	85.41	+0.87%	14,809,300
2026-01-12	84.64	85.48	83.77	84.67	-0.90%	12,687,800
2026-01-09	87.27	87.28	84.88	85.44	-2.45%	15,881,500
2026-01-08	85.76	88.24	85.35	87.59	+1.62%	15,499,200
2026-01-07	86.24	87.74	85.66	86.19	+0.76%	25,293,400
2026-01-06	81.18	85.65	81.09	85.54	+5.95%	27,508,700
2026-01-05	81.61	82.84	79.58	80.74	-2.56%	24,036,800
2026-01-02	82.04	83.66	81.47	82.86	+1.41%	13,095,100
2025-12-31	82.00	82.55	81.42	81.71	-0.50%	8,428,400
2025-12-30	81.74	82.50	81.53	82.12	+0.76%	9,500,700
2025-12-29	80.91	82.20	80.78	81.50	+0.30%	12,072,600
2025-12-26	81.20	81.50	80.68	81.26	+0.14%	6,741,600
2025-12-24	81.01	81.41	80.58	81.15	+0.22%	4,310,700
2025-12-23	81.01	81.42	80.35	80.97	-0.36%	10,445,500
2025-12-22	81.32	82.25	80.90	81.26	+2.46%	20,570,400
2025-12-19	79.77	79.99	78.31	79.31	-0.48%	34,353,300
2025-12-18	80.36	80.71	79.55	79.69	+0.69%	18,681,800
2025-12-17	80.81	81.30	78.78	79.14	-2.20%	28,007,500
2025-12-16	81.75	82.05	80.26	80.92	-1.15%	24,465,100
2025-12-15	83.46	83.62	81.17	81.86	-3.82%	32,070,900
2025-12-12	85.50	86.45	84.52	85.11	-0.39%	16,211,600
2025-12-11	84.06	85.75	83.34	85.44	+1.52%	23,346,300
2025-12-10	88.64	88.75	82.72	84.16	-5.51%	51,202,000
2025-12-09	91.81	92.01	88.91	89.07	-3.78%	17,117,529
2025-12-08	90.77	92.78	90.77	92.57	+1.37%	12,646,870
2025-12-05	90.72	92.75	90.46	91.32	+0.36%	11,154,600
2025-12-04	90.18	91.00	89.45	90.99	+0.34%	13,145,300
2025-12-03	89.84	91.38	88.95	90.68	+3.55%	21,335,800
2025-12-02	86.03	88.44	85.63	87.57	+1.16%	18,930,359
2025-12-01	86.99	87.61	85.47	86.57	-1.11%	16,956,300
2025-11-28	86.51	87.62	86.24	87.54	+2.19%	9,069,400
2025-11-26	84.11	86.36	83.65	85.66	+2.35%	20,448,700
2025-11-25	83.80	84.27	82.39	83.69	+0.00%	18,482,200
2025-11-24	84.15	84.52	83.03	83.69	-0.21%	24,883,200
2025-11-21	83.97	84.00	81.51	83.87	+0.61%	33,783,100
2025-11-20	90.20	90.54	82.94	83.36	-6.89%	41,734,000
2025-11-19	90.60	91.08	88.89	89.53	-1.46%	18,256,200
2025-11-18	92.10	92.92	89.33	90.86	-1.36%	17,439,400
2025-11-17	91.31	92.58	90.74	92.11	+0.53%	16,922,500
2025-11-14	90.06	92.62	89.62	91.62	-0.17%	12,475,600
2025-11-13	93.70	94.06	91.35	91.78	-1.91%	16,367,500
2025-11-12	94.11	95.18	92.76	93.57	-0.03%	16,004,600
2025-11-11	93.65	94.16	92.97	93.60	-0.53%	13,276,300
2025-11-10	92.99	94.31	92.25	94.10	+2.29%	13,310,200
2025-11-07	91.61	93.17	90.30	91.99	-0.14%	16,489,900
2025-11-06	92.00	92.77	90.82	92.12	-0.68%	18,316,200
2025-11-05	95.01	95.44	92.52	92.75	-2.03%	20,150,800
2025-11-04	91.97	95.03	90.08	94.67	-5.06%	48,787,300
2025-11-03	97.66	100.35	96.78	99.72	+3.34%	28,836,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.05%). Worst month: Dec (-7.11%). Based on 5 years of daily data (2022–2026).

Jan+9.05%
Feb+7.75%
Mar-4.08%
Apr+0.12%
May+2.21%
Jun+8.87%
Jul-0.62%
Aug+8.65%
Sep-0.27%
Oct-2.22%
Nov+3.15%
Dec-7.11%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Uber Technologies Inc's (UBER) latest close?

65.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is UBER's 52-week high and low?

100.35 high and 64.04 low over the trailing 52 weeks, as of 2026-10-30.

What is Uber Technologies Inc's strongest and weakest month historically?

Historically, UBER's strongest calendar month has been Jan (average +9.05%) and its weakest Dec (average -7.11%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is Uber Technologies Inc's Closelooknet score?

57 out of 100 (momentum 34 · quality 66 · valuation 50), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on UBER?

Downtrend stack: Trades -8.4% vs the 50-day and -11% vs the 200-day average, 35% below the 52-week high and +1.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UBER above its 50-day and 200-day moving averages?

Uber Technologies Inc trades 8.4% below its 50-day and 11.0% below its 200-day moving average (4.9% below its 20-day). As of 2026-10-30.