Uber Technologies Inc (UBER) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	71.29	75.42	71.23	75.02	+6.46%	33,047,100
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
2025-10-31	97.46	98.45	96.15	96.50	+0.01%	15,333,400
2025-10-30	95.41	97.62	94.56	96.49	+0.76%	13,556,600
2025-10-29	96.24	96.89	94.53	95.76	+0.35%	14,532,900
2025-10-28	96.77	97.73	95.41	95.43	-1.03%	17,138,300
2025-10-27	94.91	96.66	94.53	96.42	+2.50%	11,748,300
2025-10-24	95.15	95.26	93.90	94.07	-0.57%	12,014,600
2025-10-23	92.50	95.70	92.40	94.61	+2.60%	17,121,600
2025-10-22	92.77	93.42	91.42	92.21	-0.88%	11,351,400
2025-10-21	93.59	94.55	92.97	93.03	-0.72%	10,503,300
2025-10-20	93.00	94.50	92.85	93.70	+1.52%	11,274,900
2025-10-17	92.00	92.83	91.46	92.30	-0.24%	14,282,100
2025-10-16	94.44	95.46	91.18	92.52	-2.12%	17,214,800
2025-10-15	95.86	96.99	93.79	94.52	+0.29%	14,347,100
2025-10-14	93.78	95.18	92.46	94.25	+0.18%	11,178,000
2025-10-13	95.00	95.25	93.43	94.08	+0.73%	11,031,400
2025-10-10	96.30	96.45	93.33	93.40	-2.71%	17,021,100
2025-10-09	99.97	100.17	95.83	96.00	-3.30%	13,435,700
2025-10-08	97.94	99.61	97.20	99.28	+1.51%	10,071,200
2025-10-07	100.13	100.69	97.00	97.80	-2.30%	12,583,600
2025-10-06	96.96	101.30	96.89	100.10	+3.62%	22,760,900
2025-10-03	96.95	98.30	96.46	96.60	-0.01%	10,556,400
2025-10-02	97.08	97.21	94.76	96.61	+0.00%	16,046,400
2025-10-01	97.47	99.08	96.57	96.61	-1.39%	16,608,500
2025-09-30	99.59	99.75	96.65	97.97	-1.61%	16,793,400
2025-09-29	99.32	100.26	98.58	99.57	+1.14%	16,320,900
2025-09-26	97.80	98.53	97.03	98.45	+0.87%	10,356,100
2025-09-25	97.30	97.87	95.90	97.60	-0.18%	11,255,800
2025-09-24	98.89	99.86	96.93	97.78	-0.02%	12,523,400
2025-09-23	99.86	100.18	97.64	97.80	-1.60%	15,101,100
2025-09-22	99.00	101.99	98.50	99.39	+0.89%	29,820,100
2025-09-19	95.00	98.83	94.90	98.51	+4.02%	38,735,000
2025-09-18	93.93	95.05	93.21	94.70	+1.88%	23,075,200
2025-09-17	96.07	97.24	92.12	92.95	-4.99%	44,094,000
2025-09-16	99.42	99.70	97.02	97.83	-1.03%	17,257,900
2025-09-15	95.80	98.86	95.52	98.85	+3.09%	18,652,400
2025-09-12	94.49	96.27	93.71	95.89	+1.28%	13,653,600
2025-09-11	94.55	96.32	94.00	94.68	+0.50%	16,190,100
2025-09-10	95.51	96.10	93.71	94.21	-1.30%	15,944,200
2025-09-09	94.50	95.48	92.77	95.45	+1.16%	11,850,200
2025-09-08	91.38	94.56	91.38	94.36	+3.70%	18,906,600
2025-09-05	92.53	92.53	88.84	90.99	-1.08%	20,384,500
2025-09-04	93.11	93.13	90.93	91.98	-1.03%	15,960,100
2025-09-03	92.75	94.77	92.18	92.94	+0.14%	12,052,200
2025-09-02	92.26	93.54	91.92	92.81	-1.00%	12,883,300
2025-08-29	96.00	96.15	91.61	93.75	-2.30%	19,310,000
2025-08-28	96.03	96.11	94.08	95.96	+0.66%	12,024,300
2025-08-27	96.50	96.95	95.33	95.33	-1.24%	11,364,300
2025-08-26	94.88	96.82	94.36	96.53	+1.44%	17,163,400
2025-08-25	95.66	97.50	95.13	95.16	-1.68%	10,938,100
2025-08-22	94.46	97.54	94.29	96.79	+2.72%	15,584,900
2025-08-21	93.62	95.00	92.81	94.23	+0.53%	12,864,100
2025-08-20	94.83	94.96	91.44	93.73	-1.67%	15,194,800
2025-08-19	94.00	96.59	93.85	95.32	+1.43%	21,177,300
2025-08-18	92.22	94.40	91.89	93.98	+1.49%	16,471,300
2025-08-15	91.65	93.90	90.86	92.60	+1.31%	15,841,800
2025-08-14	90.35	92.32	90.11	91.40	+0.63%	14,525,100
2025-08-13	92.05	92.20	89.91	90.83	-0.98%	16,867,300
2025-08-12	91.19	92.56	91.14	91.73	+1.27%	12,509,000
2025-08-11	89.81	91.43	88.92	90.58	+1.14%	16,668,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.65%). 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+9.65%
Sep+2.63%
Oct-2.22%
Nov+3.15%
Dec-7.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

75.02 on 2026-08-07, from the Closelook data lake's daily price record.

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

101.99 high and 65.41 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, UBER's strongest calendar month has been Aug (average +9.65%) 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 965 daily bars in the Closelook data lake.