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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$61.57$61.5721,615,400——
2023-12-28$63.14$63.1413,795,600——
2023-12-27$63.28$63.2820,806,000——
2023-12-26$61.98$61.9816,077,200——
2023-12-22$61.71$61.7114,715,600——
2023-12-21$61.46$61.4619,999,600——
2023-12-20$60.68$60.6828,286,100——
2023-12-19$62.12$62.1226,813,800——
2023-12-18$61.73$61.7328,614,000——
2023-12-15$61.86$61.86364,261,200——
2023-12-14$62.50$62.5044,818,100——
2023-12-13$61.97$61.9741,661,700——
2023-12-12$62.72$62.7227,144,300——
2023-12-11$62.46$62.4630,389,700——
2023-12-08$61.70$61.7028,852,100——
2023-12-07$60.98$60.9834,410,200——
2023-12-06$59.75$59.7533,835,000——
2023-12-05$57.97$57.9739,170,600——
2023-12-04$58.63$58.6385,417,300——
2023-12-01$57.35$57.3528,539,900——
2023-11-30$56.38$56.3832,769,800——
2023-11-29$56.40$56.4023,496,200——
2023-11-28$56.21$56.2120,457,500——
2023-11-27$56.06$56.0619,101,900——
2023-11-24$55.32$55.3210,696,800——
2023-11-22$55.37$55.3718,459,700——
2023-11-21$54.85$54.8534,115,500——
2023-11-20$54.75$54.7528,511,600——
2023-11-17$54.44$54.4416,119,500——
2023-11-16$54.42$54.4220,810,800——
2023-11-15$53.76$53.7622,419,700——
2023-11-14$53.88$53.8830,621,900——
2023-11-13$52.24$52.2421,026,900——
2023-11-10$51.58$51.5827,228,600——
2023-11-09$50.05$50.0529,962,300——
2023-11-08$49.50$49.5037,726,700——
2023-11-07$49.92$49.9281,365,400——
2023-11-06$48.14$48.1427,843,100——
2023-11-03$47.75$47.7521,960,700——
2023-11-02$46.48$46.4825,816,900——
2023-11-01$43.83$43.8318,989,300——
2023-10-31$43.28$43.2818,414,000——
2023-10-30$42.73$42.7321,292,700——
2023-10-27$41.23$41.2317,098,600——
2023-10-26$40.62$40.6223,465,500——
2023-10-25$42.35$42.3516,495,900——
2023-10-24$44.19$44.1917,566,500——
2023-10-23$43.04$43.0411,277,100——
2023-10-20$42.96$42.9613,966,100——
2023-10-19$42.72$42.7216,090,000——
2023-10-18$43.00$43.0015,388,000——
2023-10-17$44.38$44.3817,337,800——
2023-10-16$44.71$44.7120,447,100——
2023-10-13$43.48$43.4828,195,100——
2023-10-12$45.95$45.9515,983,600——
2023-10-11$46.64$46.6412,985,500——
2023-10-10$46.63$46.6314,538,600——
2023-10-09$45.45$45.4511,422,300——
2023-10-06$45.78$45.7814,754,800——
2023-10-05$44.61$44.6114,518,800——
2023-10-04$44.94$44.9412,476,100——
2023-10-03$44.51$44.5111,033,400——
2023-10-02$45.68$45.6814,976,700——
2023-09-29$45.99$45.9914,247,000——
2023-09-28$46.14$46.1422,199,200——
2023-09-27$45.14$45.1416,835,100——
2023-09-26$44.27$44.2711,283,600——
2023-09-25$44.91$44.919,175,400——
2023-09-22$44.41$44.4116,158,700——
2023-09-21$44.60$44.6027,865,700——
2023-09-20$46.55$46.5522,582,000——
2023-09-19$47.59$47.5919,180,200——
2023-09-18$46.51$46.5115,025,500——
2023-09-15$47.52$47.5216,130,100——
2023-09-14$48.32$48.3213,068,200——
2023-09-13$48.16$48.1612,691,800——
2023-09-12$47.92$47.9218,809,000——
2023-09-11$48.94$48.9419,007,300——
2023-09-08$47.24$47.2415,956,900——
2023-09-07$46.27$46.2714,972,200——
2023-09-06$45.90$45.9014,262,700——
2023-09-05$46.55$46.5516,461,700——
2023-09-01$47.04$47.0414,614,500——
2023-08-31$47.23$47.2319,263,800——
2023-08-30$46.51$46.5119,869,400——
2023-08-29$45.35$45.3511,335,400——
2023-08-28$44.15$44.1510,424,100——
2023-08-25$43.96$43.9619,132,500——
2023-08-24$44.68$44.6818,129,600——
2023-08-23$45.14$45.1414,625,800——
2023-08-22$44.35$44.3513,593,100——
2023-08-21$44.63$44.6315,362,100——
2023-08-18$44.69$44.6917,138,000——
2023-08-17$43.97$43.9721,326,600——
2023-08-16$43.65$43.6514,980,800——
2023-08-15$44.08$44.0813,404,700——
2023-08-14$44.85$44.8515,828,800——
2023-08-11$43.71$43.7116,181,100——
2023-08-10$44.60$44.6016,908,200——
2023-08-09$44.11$44.1120,113,000——
2023-08-08$45.16$45.1614,742,200——
2023-08-07$44.95$44.9522,122,500——
2023-08-04$45.20$45.2025,657,600——
2023-08-03$45.91$45.9125,248,800——
2023-08-02$46.96$46.9636,303,800——
2023-08-01$46.65$46.6582,097,500——
2023-07-31$49.46$49.4638,736,800——
2023-07-28$48.14$48.1417,154,600——
2023-07-27$46.61$46.6117,992,000——
2023-07-26$47.31$47.3116,666,200——
2023-07-25$47.17$47.1714,188,200——
2023-07-24$47.32$47.3216,669,800——
2023-07-21$47.23$47.2320,181,200——
2023-07-20$46.57$46.5723,085,300——
2023-07-19$47.12$47.1221,990,900——
2023-07-18$47.41$47.4142,599,100——
2023-07-17$45.51$45.5121,937,900——
2023-07-14$44.75$44.7522,054,800——
2023-07-13$45.64$45.6421,193,200——
2023-07-12$44.52$44.5221,830,100——
2023-07-11$44.36$44.3632,165,000——
2023-07-10$42.78$42.7815,821,800——
2023-07-07$42.91$42.9114,937,600——
2023-07-06$42.11$42.1117,983,600——
2023-07-05$43.66$43.6615,730,400——
2023-07-03$43.09$43.097,578,100——
2023-06-30$43.17$43.1717,589,200——
2023-06-29$42.58$42.5828,595,300——
2023-06-28$44.24$44.2428,187,400——
2023-06-27$43.83$43.8329,652,100——
2023-06-26$44.42$44.4233,693,000——
2023-06-23$43.34$43.3423,186,600——
2023-06-22$42.81$42.8119,542,100——
2023-06-21$42.66$42.6621,916,500——
2023-06-20$42.17$42.1719,931,300——
2023-06-16$43.52$43.5227,986,400——
2023-06-15$43.36$43.3641,477,800——
2023-06-14$41.27$41.2715,077,600——
2023-06-13$41.41$41.4116,659,600——
2023-06-12$41.74$41.7415,987,700——
2023-06-09$40.99$40.9921,980,700——
2023-06-08$40.26$40.2620,301,800——
2023-06-07$38.99$38.9923,653,900——
2023-06-06$40.25$40.2514,570,100——
2023-06-05$40.42$40.4224,218,600——
2023-06-02$39.73$39.7321,219,000——
2023-06-01$38.48$38.4817,115,300——
2023-05-31$37.93$37.9334,506,300——
2023-05-30$37.56$37.5618,143,200——
2023-05-26$38.45$38.4514,427,900——
2023-05-25$37.95$37.9518,634,200——
2023-05-24$37.96$37.9622,074,700——
2023-05-23$38.66$38.6618,679,400——
2023-05-22$39.17$39.1727,581,600——
2023-05-19$39.18$39.1819,785,500——
2023-05-18$39.25$39.2527,828,100——
2023-05-17$37.84$37.8419,534,400——
2023-05-16$37.44$37.4421,829,100——
2023-05-15$38.14$38.1417,826,600——
2023-05-12$38.45$38.4521,626,000——
2023-05-11$38.42$38.4216,515,600——
2023-05-10$38.79$38.7919,531,500——
2023-05-09$38.19$38.1919,387,000——
2023-05-08$38.83$38.8330,992,100——
2023-05-05$37.75$37.7524,682,900——
2023-05-04$37.49$37.4944,819,400——
2023-05-03$37.84$37.8468,580,800——
2023-05-02$36.52$36.52102,993,500——
2023-05-01$32.74$32.7449,867,100——
2023-04-28$31.05$31.0528,516,100——
2023-04-27$29.70$29.7027,293,700——
2023-04-26$29.68$29.6814,277,100——
2023-04-25$29.59$29.5920,399,200——
2023-04-24$30.68$30.6814,596,200——
2023-04-21$30.83$30.8340,543,100——
2023-04-20$31.50$31.5012,747,100——
2023-04-19$32.04$32.0413,822,000——
2023-04-18$31.73$31.7318,698,600——
2023-04-17$32.08$32.0825,206,200——
2023-04-14$31.48$31.4811,851,900——
2023-04-13$31.44$31.4415,079,600——
2023-04-12$30.59$30.5915,964,900——
2023-04-11$31.12$31.1216,906,500——
2023-04-10$31.74$31.7416,463,100——
2023-04-06$31.18$31.1814,486,900——
2023-04-05$31.12$31.1217,243,300——
2023-04-04$31.39$31.3915,146,900——
2023-04-03$31.46$31.4623,529,100——
2023-03-31$31.70$31.7014,824,600——
2023-03-30$31.19$31.1916,261,300——
2023-03-29$30.87$30.8718,917,500——
2023-03-28$30.07$30.0723,087,300——
2023-03-27$30.62$30.6217,918,000——
2023-03-24$30.75$30.7514,775,300——
2023-03-23$31.18$31.1816,806,900——
2023-03-22$31.52$31.5224,636,400——
2023-03-21$32.86$32.8619,780,200——
2023-03-20$31.93$31.9314,157,800——
2023-03-17$31.78$31.7827,102,500——
2023-03-16$32.73$32.7320,044,700——
2023-03-15$31.97$31.9728,434,900——
2023-03-14$32.36$32.3634,241,800——
2023-03-13$30.82$30.8224,302,600——
2023-03-10$31.11$31.1132,553,600——
2023-03-09$32.32$32.3227,629,700——
2023-03-08$34.01$34.0116,174,300——
2023-03-07$34.14$34.1425,538,400——
2023-03-06$33.88$33.8818,903,000——
2023-03-03$34.57$34.5714,990,400——
2023-03-02$33.69$33.6917,967,400——
2023-03-01$32.99$32.9914,404,700——
2023-02-28$33.26$33.2617,144,000——
2023-02-27$33.55$33.5519,079,100——
2023-02-24$33.40$33.4019,101,000——
2023-02-23$34.47$34.4723,661,700——
2023-02-22$34.54$34.5423,294,000——
2023-02-21$34.20$34.2024,696,800——
2023-02-17$34.77$34.7727,946,700——
2023-02-16$36.22$36.2228,202,700——
2023-02-15$36.23$36.2331,443,800——
2023-02-14$35.23$35.2338,856,500——
2023-02-13$33.44$33.4435,043,700——
2023-02-10$34.30$34.3041,936,400——
2023-02-09$35.89$35.8944,068,500——
2023-02-08$36.83$36.83109,597,800——
2023-02-07$34.90$34.9059,374,000——
2023-02-06$33.90$33.9033,594,900——
2023-02-03$33.09$33.0925,804,900——
2023-02-02$33.05$33.0532,045,500——
2023-02-01$31.49$31.4921,206,400——
2023-01-31$30.93$30.9315,611,500——
2023-01-30$29.63$29.6317,969,700——
2023-01-27$30.36$30.3618,224,000——
2023-01-26$30.02$30.0225,383,600——
2023-01-25$30.29$30.2914,488,100——
2023-01-24$29.93$29.9314,464,400——
2023-01-23$30.53$30.5322,041,100——
2023-01-20$30.36$30.3623,008,700——
2023-01-19$29.03$29.0315,651,500——
2023-01-18$28.96$28.9625,257,200——
2023-01-17$29.20$29.2020,816,500——
2023-01-13$29.44$29.4416,940,700——
2023-01-12$29.03$29.0317,513,400——
2023-01-11$28.35$28.3515,421,700——
2023-01-10$28.04$28.0415,413,700——
2023-01-09$27.40$27.4024,962,100——
2023-01-06$26.40$26.4019,443,800——
2023-01-05$25.55$25.559,942,000——
2023-01-04$25.91$25.9114,816,000——
2023-01-03$25.36$25.3622,155,300——