UBER - Uber Technologies, Inc
76.65
0.290 0.378%
Share volume: 19,672,657
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$76.36
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $76.30 | $76.30 | $77.04 | $77.04 | $75.01 | $75.01 | $76.65 | $76.65 | 19,672,657 | $19,672,657.00 |
| 03-03-2026 | $74.50 | $74.50 | $77.31 | $77.31 | $74.02 | $74.02 | $76.36 | $76.36 | 21,892,515 | $21,892,515.00 |
| 03-02-2026 | $73.50 | $73.50 | $76.50 | $76.50 | $73.15 | $73.15 | $75.95 | $75.95 | 25,779,070 | $25,779,070.00 |
| 02-27-2026 | $73.90 | $73.90 | $75.78 | $75.78 | $73.66 | $73.66 | $75.42 | $75.42 | 20,427,882 | $20,427,882.00 |
| 02-26-2026 | $73.15 | $73.15 | $76.10 | $76.10 | $72.83 | $72.83 | $74.80 | $74.80 | 22,449,247 | $22,449,247.00 |
| 02-25-2026 | $72.32 | $72.32 | $73.16 | $73.16 | $71.92 | $71.92 | $72.83 | $72.83 | 19,820,783 | $19,820,783.00 |
| 02-24-2026 | $70.62 | $70.62 | $72.14 | $72.14 | $69.95 | $69.95 | $71.38 | $71.38 | 19,581,113 | $19,581,113.00 |
| 02-23-2026 | $72.99 | $72.99 | $73.11 | $73.11 | $70.15 | $70.15 | $70.72 | $70.72 | 22,921,582 | $22,921,582.00 |
| 02-20-2026 | $72.65 | $72.65 | $74.59 | $74.59 | $72.56 | $72.56 | $73.86 | $73.86 | 20,242,204 | $20,242,204.00 |
| 02-19-2026 | $71.87 | $71.87 | $74.11 | $74.11 | $71.76 | $71.76 | $72.94 | $72.94 | 15,897,791 | $15,897,791.00 |