Uber Technologies, Inc.
71.08USD
-2.0500 (-2.80%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 73.13 | 25,922,800 |
| Fr 09/04/26 | 75.76 | 14,391,200 |
| Th 09/03/26 | 75.96 | 14,420,700 |
| We 09/02/26 | 76.45 | 13,014,700 |
| Tu 09/01/26 | 75.24 | 11,158,485 |
| Mo 08/31/26 | 75.65 | 18,172,635 |
| Fr 08/28/26 | 78.82 | 10,692,241 |
| Th 08/27/26 | 76.95 | 14,341,776 |
| We 08/26/26 | 78.49 | 14,447,602 |
| Tu 08/25/26 | 80.35 | 14,118,251 |
| Mo 08/24/26 | 79.29 | 11,936,387 |
| Fr 08/21/26 | 78.80 | 12,709,300 |
| Th 08/20/26 | 78.55 | 17,575,800 |
| We 08/19/26 | 78.04 | 19,059,800 |
| Tu 08/18/26 | 74.66 | 15,895,600 |
| Mo 08/17/26 | 74.99 | 18,084,900 |
| Fr 08/14/26 | 75.95 | 10,195,700 |
| Th 08/13/26 | 75.88 | 13,239,300 |
| We 08/12/26 | 75.36 | 19,192,500 |
| Tu 08/11/26 | 78.54 | 18,711,700 |
| Mo 08/10/26 | 78.03 | 27,263,300 |
| Fr 08/07/26 | 75.02 | 33,069,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 70.47 | 31,510,100 |
| We 08/05/26 | 68.18 | 50,131,900 |
| Tu 08/04/26 | 71.99 | 20,046,000 |
| Mo 08/03/26 | 71.61 | 12,953,300 |
| Fr 07/31/26 | 70.36 | 11,993,900 |
| Th 07/30/26 | 70.37 | 14,183,500 |
| We 07/29/26 | 71.20 | 12,052,100 |
| Tu 07/28/26 | 70.74 | 20,969,300 |
| Mo 07/27/26 | 68.18 | 25,722,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 74.33 | 15,615,600 |
| Mo 07/06/26 | 72.42 | 15,821,500 |
| Th 07/02/26 | 74.43 | 14,087,900 |
| We 07/01/26 | 72.66 | 12,648,000 |
| Tu 06/30/26 | 72.16 | 27,806,100 |
| Mo 06/29/26 | 75.50 | 26,220,700 |
| Fr 06/26/26 | 76.20 | 64,581,200 |
| Th 06/25/26 | 72.25 | 14,682,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 71.69 | 17,348,400 |
| Tu 06/02/26 | 71.62 | 16,657,700 |
| Mo 06/01/26 | 73.77 | 24,119,800 |
| Fr 05/29/26 | 70.40 | 50,294,700 |
| Th 05/28/26 | 70.92 | 19,139,100 |
| We 05/27/26 | 70.73 | 23,148,200 |
| Tu 05/26/26 | 70.12 | 23,281,200 |
| Fr 05/22/26 | 71.82 | 19,689,000 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 75.12 | 10,867,400 |
| Th 04/30/26 | 74.61 | 16,067,000 |
| We 04/29/26 | 74.47 | 11,751,800 |
| Tu 04/28/26 | 74.11 | 14,039,000 |
| Mo 04/27/26 | 76.27 | 14,670,000 |
| Fr 04/24/26 | 74.64 | 13,007,200 |
| Th 04/23/26 | 74.70 | 18,671,000 |
| We 04/22/26 | 75.58 | 14,133,000 |
| Tu 04/21/26 | 77.26 | 11,698,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 71.93 | 15,886,600 |
| Mo 03/30/26 | 69.91 | 13,873,500 |
| Fr 03/27/26 | 69.18 | 13,869,700 |
| Th 03/26/26 | 70.55 | 15,412,900 |
| We 03/25/26 | 73.08 | 11,569,300 |
| Tu 03/24/26 | 72.34 | 14,404,200 |
| Mo 03/23/26 | 75.12 | 14,154,700 |
| Fr 03/20/26 | 73.89 | 26,161,200 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 75.42 | 20,427,900 |
| Th 02/26/26 | 74.80 | 22,449,200 |
| We 02/25/26 | 72.83 | 19,820,800 |
| Tu 02/24/26 | 71.38 | 19,581,100 |
| Mo 02/23/26 | 70.72 | 22,921,600 |
| Fr 02/20/26 | 73.86 | 20,242,200 |
| Th 02/19/26 | 72.94 | 15,897,800 |
| We 02/18/26 | 72.77 | 18,235,600 |
| Tu 02/17/26 | 70.53 | 20,286,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 81.24 | 19,993,700 |
| Mo 01/26/26 | 81.98 | 16,556,400 |
| Fr 01/23/26 | 82.31 | 14,703,800 |
| Th 01/22/26 | 82.56 | 19,457,200 |
| We 01/21/26 | 84.26 | 21,171,900 |
| Tu 01/20/26 | 83.72 | 19,429,300 |
| Fr 01/16/26 | 84.85 | 20,738,900 |
| Th 01/15/26 | 84.38 | 18,892,900 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 80.97 | 10,445,500 |
| Mo 12/22/25 | 81.26 | 20,570,400 |
| Fr 12/19/25 | 79.31 | 34,353,300 |
| Th 12/18/25 | 79.69 | 18,681,800 |
| We 12/17/25 | 79.14 | 28,007,500 |
| Tu 12/16/25 | 80.92 | 24,465,100 |
| Mo 12/15/25 | 81.86 | 32,070,900 |
| Fr 12/12/25 | 85.11 | 16,211,600 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 83.36 | 41,734,000 |
| We 11/19/25 | 89.53 | 18,256,200 |
| Tu 11/18/25 | 90.86 | 17,439,400 |
| Mo 11/17/25 | 92.11 | 16,922,500 |
| Fr 11/14/25 | 91.62 | 12,475,600 |
| Th 11/13/25 | 91.78 | 16,367,500 |
| We 11/12/25 | 93.57 | 16,004,600 |
| Tu 11/11/25 | 93.60 | 13,276,300 |
| Mo 11/10/25 | 94.10 | 13,310,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 93.03 | 10,503,300 |
| Mo 10/20/25 | 93.70 | 11,274,900 |
| Fr 10/17/25 | 92.30 | 14,282,100 |
| Th 10/16/25 | 92.52 | 17,214,800 |
| We 10/15/25 | 94.52 | 14,347,100 |
| Tu 10/14/25 | 94.25 | 11,178,000 |
| Mo 10/13/25 | 94.08 | 11,031,400 |
| Fr 10/10/25 | 93.40 | 17,021,100 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 98.51 | 38,735,000 |
| Th 09/18/25 | 94.70 | 23,075,200 |
| We 09/17/25 | 92.95 | 44,094,000 |
| Tu 09/16/25 | 97.83 | 17,257,900 |
| Mo 09/15/25 | 98.85 | 18,652,400 |
| Fr 09/12/25 | 95.89 | 13,659,200 |
| Th 09/11/25 | 94.68 | 16,190,100 |
| We 09/10/25 | 94.21 | 15,944,200 |
| Tu 09/09/25 | 95.45 | 11,850,200 |
| Fr 07/24/26 | 65.94 | 27,966,300 |
| Th 07/23/26 | 68.91 | 23,649,300 |
| We 07/22/26 | 70.33 | 15,001,000 |
| Tu 07/21/26 | 71.55 | 11,769,000 |
| Mo 07/20/26 | 72.17 | 14,948,000 |
| Fr 07/17/26 | 72.46 | 18,317,900 |
| Th 07/16/26 | 74.04 | 17,903,600 |
| We 07/15/26 | 72.67 | 13,876,600 |
| Tu 07/14/26 | 72.08 | 18,703,500 |
| Mo 07/13/26 | 74.26 | 12,458,500 |
| Fr 07/10/26 | 74.54 | 9,766,800 |
| Th 07/09/26 | 74.35 | 9,895,500 |
| We 07/08/26 | 73.60 | 12,612,900 |
| 73.85 |
| 34,823,300 |
| Tu 06/23/26 | 69.67 | 20,733,900 |
| Mo 06/22/26 | 71.43 | 21,887,100 |
| Th 06/18/26 | 71.64 | 27,203,300 |
| We 06/17/26 | 70.91 | 16,144,400 |
| Tu 06/16/26 | 73.25 | 17,514,600 |
| Mo 06/15/26 | 72.85 | 24,748,700 |
| Fr 06/12/26 | 68.85 | 19,678,100 |
| Th 06/11/26 | 69.55 | 24,995,400 |
| We 06/10/26 | 68.61 | 21,908,800 |
| Tu 06/09/26 | 70.38 | 20,029,600 |
| Mo 06/08/26 | 70.06 | 18,636,000 |
| Fr 06/05/26 | 70.71 | 18,532,300 |
| Th 06/04/26 | 72.21 | 17,576,600 |
| 73.61 |
| 13,238,700 |
| We 05/20/26 | 74.60 | 12,764,800 |
| Tu 05/19/26 | 74.09 | 17,419,900 |
| Mo 05/18/26 | 75.08 | 17,776,200 |
| Fr 05/15/26 | 75.09 | 16,394,100 |
| Th 05/14/26 | 74.69 | 17,329,500 |
| We 05/13/26 | 74.70 | 14,055,200 |
| Tu 05/12/26 | 76.36 | 17,241,000 |
| Mo 05/11/26 | 76.15 | 18,996,400 |
| Fr 05/08/26 | 75.45 | 16,230,600 |
| Th 05/07/26 | 76.73 | 26,972,300 |
| We 05/06/26 | 79.17 | 35,783,000 |
| Tu 05/05/26 | 72.95 | 27,424,000 |
| Mo 05/04/26 | 73.93 | 13,868,400 |
| Mo 04/20/26 | 77.49 | 11,507,400 |
| Fr 04/17/26 | 77.12 | 16,966,600 |
| Th 04/16/26 | 76.48 | 12,771,700 |
| We 04/15/26 | 77.28 | 19,696,000 |
| Tu 04/14/26 | 72.91 | 16,750,300 |
| Mo 04/13/26 | 72.34 | 12,690,600 |
| Fr 04/10/26 | 70.48 | 11,818,200 |
| Th 04/09/26 | 71.81 | 16,500,000 |
| We 04/08/26 | 72.38 | 13,559,900 |
| Tu 04/07/26 | 71.73 | 9,686,300 |
| Mo 04/06/26 | 72.17 | 7,751,400 |
| Th 04/02/26 | 71.84 | 12,758,500 |
| We 04/01/26 | 71.71 | 13,035,000 |
| 75.34 |
| 13,791,600 |
| We 03/18/26 | 76.66 | 13,692,700 |
| Tu 03/17/26 | 77.79 | 33,146,100 |
| Mo 03/16/26 | 74.66 | 15,997,300 |
| Fr 03/13/26 | 73.33 | 16,400,700 |
| Th 03/12/26 | 72.97 | 17,082,700 |
| We 03/11/26 | 74.97 | 21,010,800 |
| Tu 03/10/26 | 72.36 | 17,581,500 |
| Mo 03/09/26 | 73.84 | 21,208,900 |
| Fr 03/06/26 | 75.13 | 14,771,200 |
| Th 03/05/26 | 75.44 | 17,894,000 |
| We 03/04/26 | 76.65 | 19,818,600 |
| Tu 03/03/26 | 76.36 | 21,892,500 |
| Mo 03/02/26 | 75.95 | 25,779,100 |
| Fr 02/13/26 | 69.99 | 26,526,700 |
| Th 02/12/26 | 71.22 | 33,541,400 |
| We 02/11/26 | 71.01 | 28,045,000 |
| Tu 02/10/26 | 73.50 | 18,958,700 |
| Mo 02/09/26 | 73.91 | 17,959,100 |
| Fr 02/06/26 | 74.77 | 24,470,200 |
| Th 02/05/26 | 75.21 | 33,111,500 |
| We 02/04/26 | 73.92 | 63,045,000 |
| Tu 02/03/26 | 77.93 | 29,490,800 |
| Mo 02/02/26 | 80.84 | 18,434,500 |
| Fr 01/30/26 | 80.05 | 24,344,100 |
| Th 01/29/26 | 81.70 | 26,857,800 |
| We 01/28/26 | 79.78 | 19,317,300 |
| 84.65 |
| 15,510,800 |
| Tu 01/13/26 | 85.41 | 14,809,300 |
| Mo 01/12/26 | 84.67 | 12,687,800 |
| Fr 01/09/26 | 85.44 | 15,881,500 |
| Th 01/08/26 | 87.59 | 15,499,200 |
| We 01/07/26 | 86.19 | 25,293,400 |
| Tu 01/06/26 | 85.54 | 27,508,700 |
| Mo 01/05/26 | 80.74 | 24,036,800 |
| Fr 01/02/26 | 82.86 | 13,095,100 |
| We 12/31/25 | 81.71 | 8,428,400 |
| Tu 12/30/25 | 82.12 | 9,500,700 |
| Mo 12/29/25 | 81.50 | 12,072,600 |
| Fr 12/26/25 | 81.26 | 6,741,600 |
| We 12/24/25 | 81.15 | 4,310,700 |
| 85.44 |
| 23,346,300 |
| We 12/10/25 | 84.16 | 51,202,000 |
| Tu 12/09/25 | 89.07 | 17,117,500 |
| Mo 12/08/25 | 92.57 | 12,646,900 |
| Fr 12/05/25 | 91.32 | 11,154,600 |
| Th 12/04/25 | 90.99 | 13,145,300 |
| We 12/03/25 | 90.68 | 21,335,800 |
| Tu 12/02/25 | 87.57 | 18,930,400 |
| Mo 12/01/25 | 86.57 | 17,517,200 |
| Fr 11/28/25 | 87.54 | 9,069,400 |
| We 11/26/25 | 85.66 | 20,448,700 |
| Tu 11/25/25 | 83.69 | 18,482,200 |
| Mo 11/24/25 | 83.69 | 24,883,200 |
| Fr 11/21/25 | 83.87 | 33,783,100 |
| Fr 11/07/25 | 91.99 | 16,489,900 |
| Th 11/06/25 | 92.12 | 18,316,200 |
| We 11/05/25 | 92.75 | 20,150,800 |
| Tu 11/04/25 | 94.67 | 48,787,300 |
| Mo 11/03/25 | 99.72 | 28,836,500 |
| Fr 10/31/25 | 96.50 | 15,333,400 |
| Th 10/30/25 | 96.49 | 13,556,600 |
| We 10/29/25 | 95.76 | 14,532,900 |
| Tu 10/28/25 | 95.43 | 17,138,300 |
| Mo 10/27/25 | 96.42 | 11,748,300 |
| Fr 10/24/25 | 94.07 | 12,014,600 |
| Th 10/23/25 | 94.61 | 17,121,600 |
| We 10/22/25 | 92.21 | 11,351,400 |
| 96.00 |
| 13,435,700 |
| We 10/08/25 | 99.28 | 10,071,200 |
| Tu 10/07/25 | 97.80 | 12,583,600 |
| Mo 10/06/25 | 100.10 | 22,760,900 |
| Fr 10/03/25 | 96.60 | 10,556,400 |
| Th 10/02/25 | 96.61 | 16,046,400 |
| We 10/01/25 | 96.61 | 16,608,500 |
| Tu 09/30/25 | 97.97 | 16,793,400 |
| Mo 09/29/25 | 99.57 | 16,320,900 |
| Fr 09/26/25 | 98.45 | 10,356,100 |
| Th 09/25/25 | 97.60 | 11,255,800 |
| We 09/24/25 | 97.78 | 12,523,400 |
| Tu 09/23/25 | 97.80 | 15,101,100 |
| Mo 09/22/25 | 99.39 | 29,820,100 |
| Mo 09/08/25 | 94.36 | 18,906,600 |