The highest closing price for Uber Technologies (UBER) last month was $80.35, on August 25. It was up 6.2% for the month. The latest price is $69.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $78.17 | $78.29 | $75.34 | $75.65 | 18,505,910 |
August 28 2026 | $77.00 | $79.00 | $76.72 | $78.82 | 10,702,700 |
August 27 2026 | $77.66 | $77.69 | $76.20 | $76.95 | 14,389,100 |
August 26 2026 | $81.56 | $82.37 | $78.42 | $78.49 | 14,524,000 |
August 25 2026 | $79.38 | $80.43 | $78.61 | $80.35 | 14,177,140 |
August 24 2026 | $79.00 | $79.52 | $77.90 | $79.29 | 12,105,700 |
August 21 2026 | $79.73 | $80.22 | $77.85 | $78.80 | 12,754,300 |
August 20 2026 | $78.47 | $80.15 | $78.09 | $78.55 | 17,575,800 |
August 19 2026 | $74.90 | $79.31 | $73.97 | $78.04 | 19,059,800 |
August 18 2026 | $75.19 | $77.28 | $74.63 | $74.66 | 15,895,600 |
August 17 2026 | $77.09 | $77.53 | $74.65 | $74.99 | 18,084,900 |
August 14 2026 | $77.09 | $77.44 | $75.37 | $75.95 | 10,195,700 |
August 13 2026 | $75.63 | $76.04 | $74.53 | $75.88 | 13,239,300 |
August 12 2026 | $78.20 | $78.56 | $74.88 | $75.36 | 19,192,500 |
August 11 2026 | $78.00 | $78.99 | $77.47 | $78.54 | 18,711,700 |
August 10 2026 | $75.43 | $78.10 | $75.39 | $78.03 | 27,263,300 |
August 07 2026 | $71.29 | $75.42 | $71.23 | $75.02 | 33,069,600 |
August 06 2026 | $68.63 | $71.37 | $68.17 | $70.47 | 31,510,100 |
August 05 2026 | $69.00 | $69.42 | $66.74 | $68.18 | 50,131,900 |
August 04 2026 | $71.31 | $72.29 | $71.14 | $71.99 | 20,046,000 |
August 03 2026 | $71.23 | $71.95 | $71.02 | $71.61 | 12,953,300 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.