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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.00$51.0013,282,800——
2020-12-30$53.15$53.159,518,600——
2020-12-29$52.27$52.2710,140,600——
2020-12-28$51.97$51.9712,059,000——
2020-12-24$52.88$52.886,316,800——
2020-12-23$53.71$53.7112,671,100——
2020-12-22$53.78$53.7823,871,800——
2020-12-21$51.80$51.8023,562,900——
2020-12-18$50.62$50.6224,355,200——
2020-12-17$50.63$50.6319,688,300——
2020-12-16$50.49$50.4919,577,800——
2020-12-15$51.00$51.0017,504,700——
2020-12-14$51.46$51.4619,048,500——
2020-12-11$52.63$52.6316,817,900——
2020-12-10$54.35$54.3520,207,700——
2020-12-09$53.79$53.7946,777,900——
2020-12-08$53.01$53.0126,167,300——
2020-12-07$53.80$53.8013,764,400——
2020-12-04$54.86$54.8622,207,900——
2020-12-03$52.52$52.5213,122,400——
2020-12-02$53.09$53.0930,381,500——
2020-12-01$49.63$49.6320,605,500——
2020-11-30$49.66$49.6617,221,500——
2020-11-27$50.72$50.728,339,200——
2020-11-25$50.80$50.8011,641,600——
2020-11-24$51.26$51.2616,216,200——
2020-11-23$50.04$50.0417,147,100——
2020-11-20$48.43$48.4317,330,400——
2020-11-19$49.26$49.2613,480,300——
2020-11-18$49.11$49.1117,783,500——
2020-11-17$48.89$48.8916,638,300——
2020-11-16$49.21$49.2129,301,700——
2020-11-13$47.61$47.6115,552,400——
2020-11-12$46.40$46.4016,251,600——
2020-11-11$46.23$46.2319,213,700——
2020-11-10$47.00$47.0033,079,800——
2020-11-09$48.18$48.1861,632,300——
2020-11-06$44.87$44.8757,670,700——
2020-11-05$41.96$41.9634,177,600——
2020-11-04$40.99$40.99101,818,200——
2020-11-03$35.77$35.7716,208,800——
2020-11-02$34.81$34.8118,350,500——
2020-10-30$33.41$33.4113,506,200——
2020-10-29$34.06$34.0613,735,300——
2020-10-28$33.65$33.6515,787,900——
2020-10-27$34.16$34.1613,692,100——
2020-10-26$35.49$35.4912,511,700——
2020-10-23$36.75$36.7515,960,600——
2020-10-22$36.70$36.7014,243,600——
2020-10-21$35.20$35.2019,058,700——
2020-10-20$36.31$36.3129,820,700——
2020-10-19$34.22$34.2219,278,600——
2020-10-16$33.72$33.7214,899,700——
2020-10-15$34.26$34.2615,443,800——
2020-10-14$35.11$35.1115,397,200——
2020-10-13$35.56$35.5615,463,100——
2020-10-12$36.26$36.2616,569,400——
2020-10-09$37.27$37.2713,172,000——
2020-10-08$37.34$37.3412,212,400——
2020-10-07$36.78$36.7813,782,100——
2020-10-06$36.26$36.2613,074,700——
2020-10-05$37.14$37.1413,093,100——
2020-10-02$37.72$37.7220,123,400——
2020-10-01$37.14$37.1419,187,500——
2020-09-30$36.48$36.4821,386,300——
2020-09-29$35.43$35.4316,488,700——
2020-09-28$35.56$35.5622,878,400——
2020-09-25$34.46$34.4610,736,300——
2020-09-24$33.35$33.3516,404,100——
2020-09-23$33.55$33.5515,796,900——
2020-09-22$34.40$34.4028,242,800——
2020-09-21$36.49$36.4919,100,800——
2020-09-18$37.12$37.1268,428,600——
2020-09-17$37.06$37.0623,534,800——
2020-09-16$37.66$37.6621,787,100——
2020-09-15$37.47$37.4723,532,600——
2020-09-14$37.95$37.9528,016,000——
2020-09-11$36.98$36.9827,130,900——
2020-09-10$35.98$35.9835,468,300——
2020-09-09$35.01$35.0122,803,500——
2020-09-08$34.32$34.3233,683,500——
2020-09-04$33.24$33.2417,480,600——
2020-09-03$33.41$33.4117,288,800——
2020-09-02$34.37$34.3716,552,700——
2020-09-01$34.30$34.3016,013,900——
2020-08-31$33.63$33.6314,980,600——
2020-08-28$33.80$33.8017,825,600——
2020-08-27$32.80$32.8021,306,500——
2020-08-26$32.30$32.3020,599,800——
2020-08-25$31.19$31.1910,056,800——
2020-08-24$31.04$31.0417,406,200——
2020-08-21$30.83$30.8320,217,000——
2020-08-20$31.41$31.4156,663,300——
2020-08-19$29.42$29.4214,050,300——
2020-08-18$30.08$30.0829,398,200——
2020-08-17$29.48$29.4818,544,700——
2020-08-14$29.99$29.9917,631,600——
2020-08-13$30.46$30.4621,976,800——
2020-08-12$30.84$30.8423,375,900——
2020-08-11$31.21$31.2131,569,900——
2020-08-10$32.27$32.2721,347,600——
2020-08-07$32.90$32.9039,071,200——
2020-08-06$34.71$34.7138,601,500——
2020-08-05$33.20$33.2016,987,800——
2020-08-04$32.68$32.6821,958,100——
2020-08-03$31.19$31.1917,078,900——
2020-07-31$30.26$30.2616,346,800——
2020-07-30$30.24$30.2413,062,900——
2020-07-29$31.02$31.028,215,900——
2020-07-28$30.81$30.8112,977,100——
2020-07-27$30.99$30.9910,182,300——
2020-07-24$31.18$31.1816,896,100——
2020-07-23$32.17$32.1712,749,800——
2020-07-22$32.66$32.6612,128,400——
2020-07-21$32.55$32.5516,725,100——
2020-07-20$33.66$33.6616,213,600——
2020-07-17$32.55$32.5513,658,700——
2020-07-16$32.35$32.3511,090,800——
2020-07-15$32.81$32.8120,976,500——
2020-07-14$30.93$30.9321,781,800——
2020-07-13$31.72$31.7219,604,800——
2020-07-10$33.14$33.1413,586,300——
2020-07-09$33.15$33.1525,061,800——
2020-07-08$33.93$33.9324,602,400——
2020-07-07$32.82$32.8234,874,700——
2020-07-06$32.52$32.5242,392,200——
2020-07-02$30.68$30.6814,981,100——
2020-07-01$30.43$30.4313,611,500——
2020-06-30$31.08$31.0821,282,800——
2020-06-29$29.63$29.6320,795,400——
2020-06-26$29.61$29.6146,482,300——
2020-06-25$30.58$30.5819,142,800——
2020-06-24$30.46$30.4629,477,200——
2020-06-23$33.05$33.0513,622,100——
2020-06-22$32.68$32.6817,790,300——
2020-06-19$32.30$32.3029,426,300——
2020-06-18$33.40$33.4015,495,800——
2020-06-17$33.29$33.2914,827,700——
2020-06-16$33.49$33.4921,377,100——
2020-06-15$32.67$32.6721,350,300——
2020-06-12$32.24$32.2427,685,200——
2020-06-11$31.10$31.1045,298,700——
2020-06-10$34.83$34.8343,473,700——
2020-06-09$36.59$36.5915,127,300——
2020-06-08$37.08$37.0830,099,500——
2020-06-05$37.21$37.2130,393,400——
2020-06-04$36.43$36.4317,423,600——
2020-06-03$36.75$36.7523,051,800——
2020-06-02$35.81$35.8119,328,400——
2020-06-01$35.82$35.8221,893,800——
2020-05-29$36.32$36.3272,393,800——
2020-05-28$34.15$34.1521,951,900——
2020-05-27$34.88$34.8827,514,600——
2020-05-26$34.56$34.5623,483,200——
2020-05-22$34.83$34.8318,675,700——
2020-05-21$34.26$34.2624,075,300——
2020-05-20$34.48$34.4821,386,700——
2020-05-19$33.40$33.4020,223,600——
2020-05-18$33.62$33.6247,534,600——
2020-05-15$32.47$32.4725,950,000——
2020-05-14$32.79$32.7932,912,600——
2020-05-13$33.02$33.0247,279,500——
2020-05-12$32.40$32.4089,586,000——
2020-05-11$31.64$31.6426,439,200——
2020-05-08$32.79$32.7969,458,100——
2020-05-07$30.93$30.9362,229,500——
2020-05-06$27.82$27.8231,076,500——
2020-05-05$28.07$28.0730,725,400——
2020-05-04$27.42$27.4223,428,300——
2020-05-01$28.39$28.3919,290,200——
2020-04-30$30.27$30.2720,095,400——
2020-04-29$31.37$31.3728,288,100——
2020-04-28$30.12$30.1227,383,200——
2020-04-27$30.08$30.0831,705,800——
2020-04-24$29.49$29.4920,634,900——
2020-04-23$28.33$28.3326,992,400——
2020-04-22$28.24$28.2421,199,400——
2020-04-21$27.19$27.1920,969,100——
2020-04-20$28.19$28.1932,224,000——
2020-04-17$28.00$28.0034,129,800——
2020-04-16$27.03$27.0324,088,700——
2020-04-15$27.41$27.4118,720,900——
2020-04-14$27.75$27.7532,625,300——
2020-04-13$27.99$27.9924,671,600——
2020-04-09$27.11$27.1136,190,200——
2020-04-08$26.94$26.9436,166,900——
2020-04-07$25.74$25.7436,433,800——
2020-04-06$25.99$25.9934,692,600——
2020-04-03$22.82$22.8240,572,000——
2020-04-02$23.68$23.6835,838,200——
2020-04-01$25.42$25.4238,538,400——
2020-03-31$27.92$27.9243,126,400——
2020-03-30$27.83$27.8337,725,700——
2020-03-27$27.28$27.2840,292,200——
2020-03-26$28.12$28.1241,336,400——
2020-03-25$26.19$26.1952,473,900——
2020-03-24$26.39$26.3958,505,000——
2020-03-23$22.40$22.4047,787,100——
2020-03-20$21.33$21.3376,529,700——
2020-03-19$20.49$20.4983,988,700——
2020-03-18$14.82$14.8278,286,200——
2020-03-17$18.91$18.9160,003,900——
2020-03-16$20.29$20.2956,914,000——
2020-03-13$22.60$22.6053,844,400——
2020-03-12$22.61$22.6154,042,000——
2020-03-11$26.24$26.2443,067,800——
2020-03-10$28.97$28.9736,308,300——
2020-03-09$28.17$28.1737,439,200——
2020-03-06$31.68$31.6834,808,700——
2020-03-05$32.21$32.2132,764,500——
2020-03-04$34.53$34.5344,738,600——
2020-03-03$33.04$33.0435,182,400——
2020-03-02$32.85$32.8546,662,000——
2020-02-28$33.87$33.8752,049,300——
2020-02-27$32.45$32.4566,557,200——
2020-02-26$34.45$34.4544,051,400——
2020-02-25$35.89$35.8949,281,600——
2020-02-24$38.31$38.3137,123,200——
2020-02-21$40.72$40.7220,595,500——
2020-02-20$40.92$40.9225,446,400——
2020-02-19$41.05$41.0523,287,300——
2020-02-18$40.18$40.1822,149,300——
2020-02-14$39.66$39.6632,014,200——
2020-02-13$40.09$40.0923,850,900——
2020-02-12$41.25$41.2526,444,900——
2020-02-11$41.27$41.2733,896,000——
2020-02-10$40.01$40.0160,840,800——
2020-02-07$40.63$40.63112,325,800——
2020-02-06$37.09$37.0952,699,300——
2020-02-05$36.81$36.8138,413,300——
2020-02-04$38.53$38.5332,425,900——
2020-02-03$37.59$37.5923,494,600——
2020-01-31$36.29$36.2921,553,700——
2020-01-30$36.68$36.6822,847,000——
2020-01-29$36.99$36.9916,863,000——
2020-01-28$37.01$37.0128,974,000——
2020-01-27$36.30$36.3018,818,000——
2020-01-24$36.80$36.8021,598,000——
2020-01-23$37.40$37.4021,366,000——
2020-01-22$37.04$37.0429,765,200——
2020-01-21$37.60$37.6048,746,700——
2020-01-17$35.13$35.1317,251,200——
2020-01-16$34.68$34.6821,947,800——
2020-01-15$35.01$35.0120,762,200——
2020-01-14$34.84$34.8426,019,000——
2020-01-13$34.14$34.1416,915,800——
2020-01-10$34.01$34.0134,266,400——
2020-01-09$33.97$33.9729,385,500——
2020-01-08$33.93$33.9343,944,400——
2020-01-07$32.81$32.8130,119,600——
2020-01-06$31.58$31.5821,204,700——
2020-01-03$31.37$31.3718,822,700——
2020-01-02$30.99$30.9920,578,900——