UBER - Uber Technologies, Inc
77.26
-0.230 -0.298%
Share volume: 11,602,997
Last Updated: 04-21-2026
Business Services/Services – Misc. Business Services:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$77.49
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $78.00 | $78.00 | $78.76 | $78.76 | $77.04 | $77.04 | $77.26 | $77.26 | 11,602,997 | $11,602,997.00 |
| 04-20-2026 | $76.67 | $76.67 | $77.71 | $77.71 | $75.70 | $75.70 | $77.49 | $77.49 | 11,507,412 | $11,507,412.00 |
| 04-17-2026 | $77.42 | $77.42 | $78.72 | $78.72 | $76.61 | $76.61 | $77.12 | $77.12 | 16,966,564 | $16,966,564.00 |
| 04-16-2026 | $77.51 | $77.51 | $78.05 | $78.05 | $76.37 | $76.37 | $76.48 | $76.48 | 12,771,663 | $12,771,663.00 |
| 04-15-2026 | $73.86 | $73.86 | $77.93 | $77.93 | $73.79 | $73.79 | $77.28 | $77.28 | 19,695,995 | $19,695,995.00 |
| 04-14-2026 | $73.17 | $73.17 | $73.95 | $73.95 | $72.24 | $72.24 | $72.91 | $72.91 | 16,750,310 | $16,750,310.00 |
| 04-13-2026 | $70.07 | $70.07 | $72.81 | $72.81 | $69.82 | $69.82 | $72.34 | $72.34 | 12,690,571 | $12,690,571.00 |
| 04-10-2026 | $72.32 | $72.32 | $72.88 | $72.88 | $70.04 | $70.04 | $70.48 | $70.48 | 11,818,151 | $11,818,151.00 |
| 04-09-2026 | $72.15 | $72.15 | $72.35 | $72.35 | $70.02 | $70.02 | $71.81 | $71.81 | 16,500,001 | $16,500,001.00 |
| 04-08-2026 | $75.00 | $75.00 | $75.43 | $75.43 | $72.07 | $72.07 | $72.38 | $72.38 | 13,559,916 | $13,559,916.00 |