NYSE:UBER | Historical Stock Price | Uber Technologies, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.47$27.23$38.10$53.31$74.59$104.362019-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.74$29.7416,228,400——
2019-12-30$29.74$29.7418,805,900——
2019-12-27$30.17$30.1718,462,200——
2019-12-26$30.67$30.6722,200,800——
2019-12-24$30.44$30.4412,938,600——
2019-12-23$30.33$30.3331,209,100——
2019-12-20$30.45$30.4595,455,100——
2019-12-19$29.99$29.9933,799,700——
2019-12-18$30.13$30.1335,375,100——
2019-12-17$29.75$29.7538,250,700——
2019-12-16$30.05$30.0557,382,500——
2019-12-13$28.49$28.4925,431,600——
2019-12-12$28.69$28.6923,569,900——
2019-12-11$28.42$28.4223,281,700——
2019-12-10$27.89$27.8923,602,700——
2019-12-09$27.68$27.6820,977,300——
2019-12-06$27.86$27.8632,816,100——
2019-12-05$28.65$28.6522,504,300——
2019-12-04$29.06$29.0622,517,600——
2019-12-03$29.02$29.0225,252,400——
2019-12-02$28.98$28.9816,927,100——
2019-11-29$29.60$29.608,115,100——
2019-11-27$29.49$29.4922,421,400——
2019-11-26$29.53$29.5328,746,600——
2019-11-25$29.11$29.1136,967,500——
2019-11-22$29.56$29.5642,302,900——
2019-11-21$29.46$29.4654,551,400——
2019-11-20$28.03$28.0352,746,600——
2019-11-19$27.05$27.0531,793,500——
2019-11-18$26.75$26.7535,916,100——
2019-11-15$26.79$26.7941,236,200——
2019-11-14$25.99$25.9927,893,900——
2019-11-13$26.71$26.7132,678,300——
2019-11-12$26.70$26.7037,095,400——
2019-11-11$27.14$27.1441,138,100——
2019-11-08$27.01$27.0144,923,600——
2019-11-07$27.38$27.3865,861,400——
2019-11-06$26.94$26.94130,965,700——
2019-11-05$28.02$28.0251,963,500——
2019-11-04$31.08$31.0828,787,400——
2019-11-01$31.37$31.3710,434,300——
2019-10-31$31.50$31.5015,912,400——
2019-10-30$33.75$33.7510,732,700——
2019-10-29$32.42$32.429,319,200——
2019-10-28$33.22$33.227,532,800——
2019-10-25$32.71$32.718,077,300——
2019-10-24$33.28$33.286,729,300——
2019-10-23$33.05$33.056,709,800——
2019-10-22$32.53$32.5319,214,800——
2019-10-21$31.41$31.417,203,400——
2019-10-18$32.06$32.067,844,500——
2019-10-17$32.62$32.627,200,800——
2019-10-16$31.87$31.877,781,600——
2019-10-15$32.00$32.007,843,800——
2019-10-14$31.12$31.127,945,400——
2019-10-11$30.13$30.1310,216,900——
2019-10-10$28.87$28.877,716,300——
2019-10-09$29.07$29.077,112,900——
2019-10-08$29.28$29.287,769,100——
2019-10-07$30.37$30.3710,083,800——
2019-10-04$29.67$29.678,597,700——
2019-10-03$29.72$29.729,412,000——
2019-10-02$29.00$29.008,782,400——
2019-10-01$29.15$29.1513,380,200——
2019-09-30$30.47$30.474,986,600——
2019-09-27$30.29$30.2911,846,700——
2019-09-26$31.57$31.576,058,700——
2019-09-25$31.68$31.687,875,000——
2019-09-24$31.30$31.3010,579,900——
2019-09-23$33.00$33.005,513,000——
2019-09-20$32.60$32.6011,935,400——
2019-09-19$33.82$33.826,869,600——
2019-09-18$34.26$34.266,608,300——
2019-09-17$34.29$34.295,561,300——
2019-09-16$34.43$34.437,942,600——
2019-09-13$33.25$33.259,428,600——
2019-09-12$34.07$34.077,734,800——
2019-09-11$34.00$34.0014,715,800——
2019-09-10$33.51$33.5110,817,100——
2019-09-09$32.24$32.247,448,400——
2019-09-06$31.86$31.867,036,000——
2019-09-05$32.51$32.517,933,300——
2019-09-04$31.99$31.9910,357,600——
2019-09-03$30.70$30.7012,154,000——
2019-08-30$32.57$32.576,628,700——
2019-08-29$32.76$32.765,772,200——
2019-08-28$32.59$32.596,245,500——
2019-08-27$33.11$33.116,574,800——
2019-08-26$33.31$33.315,662,500——
2019-08-23$33.43$33.438,160,600——
2019-08-22$34.00$34.008,513,300——
2019-08-21$34.91$34.917,923,000——
2019-08-20$35.29$35.2910,760,700——
2019-08-19$34.61$34.6110,853,100——
2019-08-16$35.23$35.2313,883,200——
2019-08-15$33.22$33.2213,265,800——
2019-08-14$33.96$33.9624,481,600——
2019-08-13$36.45$36.4518,990,600——
2019-08-12$37.00$37.0021,231,300——
2019-08-09$40.05$40.0535,138,800——
2019-08-08$42.97$42.9729,610,500——
2019-08-07$39.70$39.708,896,000——
2019-08-06$39.15$39.158,570,300——
2019-08-05$39.05$39.059,799,300——
2019-08-02$40.40$40.408,225,700——
2019-08-01$41.31$41.317,349,700——
2019-07-31$42.14$42.145,970,800——
2019-07-30$42.59$42.597,686,300——
2019-07-29$43.88$43.888,652,200——
2019-07-26$44.52$44.527,598,800——
2019-07-25$43.40$43.404,412,000——
2019-07-24$43.76$43.763,775,700——
2019-07-23$43.36$43.365,110,100——
2019-07-22$43.69$43.693,815,300——
2019-07-19$43.18$43.184,021,000——
2019-07-18$43.71$43.714,078,700——
2019-07-17$43.62$43.625,854,100——
2019-07-16$44.13$44.135,613,300——
2019-07-15$44.53$44.535,811,200——
2019-07-12$43.99$43.998,760,500——
2019-07-11$43.99$43.998,050,900——
2019-07-10$43.70$43.709,746,500——
2019-07-09$44.20$44.205,251,600——
2019-07-08$42.95$42.959,304,100——
2019-07-05$43.53$43.538,239,500——
2019-07-03$44.23$44.233,380,000——
2019-07-02$44.00$44.0011,881,300——
2019-07-01$44.27$44.2717,660,500——
2019-06-28$46.38$46.3828,657,000——
2019-06-27$45.13$45.1320,155,100——
2019-06-26$42.50$42.508,109,100——
2019-06-25$43.09$43.095,753,300——
2019-06-24$43.09$43.095,985,100——
2019-06-21$44.00$44.004,974,000——
2019-06-20$43.86$43.869,567,400——
2019-06-19$44.86$44.8610,331,500——
2019-06-18$43.86$43.867,313,600——
2019-06-17$43.78$43.786,557,600——
2019-06-14$43.23$43.237,902,200——
2019-06-13$44.31$44.3110,178,900——
2019-06-12$42.17$42.175,965,300——
2019-06-11$42.45$42.459,095,000——
2019-06-10$42.61$42.6111,618,700——
2019-06-07$44.16$44.1612,654,700——
2019-06-06$44.92$44.9216,403,700——
2019-06-05$45.00$45.0028,609,600——
2019-06-04$42.75$42.7523,432,100——
2019-06-03$41.25$41.2516,605,300——
2019-05-31$40.41$40.4123,209,800——
2019-05-30$39.80$39.8026,451,900——
2019-05-29$39.94$39.9414,060,400——
2019-05-28$40.95$40.9513,391,600——
2019-05-24$41.51$41.518,786,800——
2019-05-23$40.47$40.4711,119,900——
2019-05-22$41.25$41.259,089,500——
2019-05-21$41.50$41.5010,802,900——
2019-05-20$41.59$41.5929,222,300——
2019-05-17$41.91$41.9120,225,700——
2019-05-16$43.00$43.0038,115,500——
2019-05-15$41.29$41.2936,086,100——
2019-05-14$39.96$39.9646,661,100——
2019-05-13$37.10$37.1079,442,400——
2019-05-10$41.57$41.57186,322,500——