UBER - Uber Technologies, Inc
81.26
0.110 0.135%
Share volume: 6,674,246
Last Updated: 12-26-2025
Business Services/Services – Misc. Business Services:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$81.15
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-26-2025 | $81.20 | $81.20 | $81.50 | $81.50 | $80.68 | $80.68 | $81.26 | $81.26 | 6,674,246 | $6,674,246.00 |
| 12-24-2025 | $81.01 | $81.01 | $81.41 | $81.41 | $80.58 | $80.58 | $81.15 | $81.15 | 4,310,663 | $4,310,663.00 |
| 12-23-2025 | $81.01 | $81.01 | $81.42 | $81.42 | $80.35 | $80.35 | $80.97 | $80.97 | 10,445,516 | $10,445,516.00 |
| 12-22-2025 | $81.32 | $81.32 | $82.25 | $82.25 | $80.90 | $80.90 | $81.26 | $81.26 | 20,570,444 | $20,570,444.00 |
| 12-19-2025 | $79.77 | $79.77 | $79.99 | $79.99 | $78.31 | $78.31 | $79.31 | $79.31 | 34,353,345 | $34,353,345.00 |
| 12-18-2025 | $80.36 | $80.36 | $80.71 | $80.71 | $79.55 | $79.55 | $79.69 | $79.69 | 18,681,835 | $18,681,835.00 |
| 12-17-2025 | $80.81 | $80.81 | $81.30 | $81.30 | $78.78 | $78.78 | $79.14 | $79.14 | 28,007,486 | $28,007,486.00 |
| 12-16-2025 | $81.75 | $81.75 | $82.05 | $82.05 | $80.26 | $80.26 | $80.92 | $80.92 | 24,465,079 | $24,465,079.00 |
| 12-15-2025 | $83.46 | $83.46 | $83.62 | $83.62 | $81.17 | $81.17 | $81.86 | $81.86 | 32,070,891 | $32,070,891.00 |