The closing price for Uber Technologies (UBER) this year is $69.29, yesterday. It is down 15.5% for the year. The latest price is $70.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 14 2026 | $70.67 | $71.25 | $68.62 | $69.29 | 15,272,755 |
October 13 2026 | $70.95 | $71.63 | $70.44 | $71.32 | 12,830,715 |
October 12 2026 | $71.16 | $71.81 | $70.04 | $71.50 | 11,759,715 |
October 09 2026 | $70.24 | $72.08 | $70.20 | $71.51 | 16,542,900 |
October 08 2026 | $68.18 | $70.32 | $68.00 | $70.24 | 14,531,300 |
October 07 2026 | $68.85 | $69.24 | $68.27 | $68.45 | 11,979,500 |
October 06 2026 | $69.56 | $69.94 | $68.76 | $69.08 | 15,066,700 |
October 05 2026 | $68.40 | $70.01 | $68.38 | $69.48 | 17,031,700 |
October 02 2026 | $68.24 | $68.47 | $67.22 | $68.11 | 15,575,400 |
October 01 2026 | $68.54 | $68.91 | $67.32 | $67.88 | 17,746,800 |
September 30 2026 | $69.90 | $69.97 | $68.50 | $68.51 | 15,629,600 |
September 29 2026 | $68.47 | $69.89 | $68.40 | $69.36 | 14,777,400 |
September 28 2026 | $69.36 | $69.68 | $67.73 | $68.16 | 16,746,600 |
September 25 2026 | $69.27 | $69.67 | $68.80 | $69.62 | 10,911,600 |
September 24 2026 | $69.45 | $70.08 | $68.93 | $69.22 | 14,479,600 |
September 23 2026 | $69.56 | $70.04 | $68.55 | $69.42 | 18,010,100 |
September 22 2026 | $71.65 | $71.90 | $69.54 | $69.89 | 26,420,300 |
September 21 2026 | $70.82 | $71.39 | $70.11 | $70.84 | 16,956,100 |
September 18 2026 | $70.90 | $71.00 | $70.06 | $70.50 | 20,652,800 |
September 17 2026 | $71.60 | $71.64 | $70.24 | $70.87 | 19,808,400 |
September 16 2026 | $71.32 | $71.96 | $70.57 | $70.97 | 17,960,700 |
September 15 2026 | $72.33 | $72.42 | $71.31 | $71.43 | 15,515,800 |
September 14 2026 | $71.98 | $72.80 | $71.26 | $72.63 | 19,055,000 |
September 11 2026 | $72.99 | $73.06 | $71.04 | $71.67 | 25,309,100 |
September 10 2026 | $70.38 | $73.48 | $69.24 | $72.56 | 35,402,300 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.