Uber Technologies Stock Price History
NYSE: UBERTechnologySoftware - ApplicationUSD
68.45-0.63 (-0.91%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 68.47 +0.02%
UBER price history at a glance
The price history for Uber Technologies (UBER) on this page begins on May 6, 2019, when the stock closed at $41.57; it most recently closed at $68.61 on October 5, 2026. The highest price in this record is $101.99, reached on September 22, 2025; the latest close is 32.7% below that peak. Across the 6 complete calendar years in the table, UBER finished higher in 4 and lower in 2. Its best year was 2023 (+149.0%) and its worst was 2022 (-41.0%).
Over roughly 7 years the share price changed +65.0%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, UBER has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $101.99
- Date of high
- Sep 22, 2025
- Low since 2019
- $13.71
- Date of low
- Mar 16, 2020
- 52-week high
- $100.35
- 52-week low
- $65.41
- IPO year
- 2019
- Last close
- $68.61
UBER returns
1 week
+0.14%
1 month
-6.19%
3 months
-6.79%
6 months
-5.22%
Year to date
-16.04%
1 year
-29.85%
3 years
+57.79%
5 years
+41.86%
UBER price return, excluding dividends.
UBER annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 68.61 | -17.20% |
| 2025 | 82.86 | +28.29% |
| 2024 | 64.59 | +4.90% |
| 2023 | 61.57 | +148.97% |
| 2022 | 24.73 | -41.02% |
| 2021 | 41.93 | -17.78% |
| 2020 | 51.00 | +62.58% |
| 2019* | 31.37 | -24.54% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
UBER daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 68.85 | 69.24 | 68.27 | 68.61 | -0.69% | |
| 69.56 | 69.94 | 68.76 | 69.08 | -0.58% | |
| 68.40 | 70.01 | 68.38 | 69.48 | +2.01% | |
| 68.24 | 68.47 | 67.22 | 68.11 | +0.34% | |
| 68.54 | 68.91 | 67.32 | 67.88 | -0.92% | |
| 69.90 | 69.97 | 68.50 | 68.51 | -1.23% | |
| 68.47 | 69.89 | 68.40 | 69.36 | +1.76% | |
| 69.36 | 69.68 | 67.73 | 68.16 | -2.10% | |
| 69.27 | 69.67 | 68.80 | 69.62 | +0.58% | |
| 69.45 | 70.08 | 68.93 | 69.22 | -0.29% | |
| 69.56 | 70.04 | 68.55 | 69.42 | -0.67% | |
| 71.65 | 71.90 | 69.54 | 69.89 | -1.34% | |
| 70.82 | 71.39 | 70.11 | 70.84 | +0.48% | |
| 70.90 | 71.00 | 70.06 | 70.50 | -0.52% | |
| 71.60 | 71.64 | 70.24 | 70.87 | -0.14% | |
| 71.32 | 71.96 | 70.57 | 70.97 | -0.64% | |
| 72.33 | 72.42 | 71.31 | 71.43 | -1.65% | |
| 71.98 | 72.80 | 71.26 | 72.63 | +1.34% | |
| 72.99 | 73.06 | 71.04 | 71.67 | -1.23% | |
| 70.38 | 73.48 | 69.24 | 72.56 | +2.08% | |
| 73.05 | 73.10 | 71.00 | 71.08 | -2.80% | |
| 75.62 | 75.62 | 72.72 | 73.13 | -3.47% | |
| 76.15 | 76.86 | 75.21 | 75.76 | -0.26% | |
| 77.34 | 78.35 | 75.19 | 75.96 | -0.64% | |
| 76.05 | 77.24 | 75.36 | 76.45 | +1.61% | |
| 75.27 | 76.11 | 74.62 | 75.24 | -0.54% | |
| 78.17 | 78.29 | 75.34 | 75.65 | -4.02% | |
| 77.00 | 79.00 | 76.72 | 78.82 | +2.43% | |
| 77.66 | 77.69 | 76.20 | 76.95 | -1.96% | |
| 81.56 | 82.37 | 78.42 | 78.49 | -2.31% | |
| 79.38 | 80.43 | 78.61 | 80.35 | +1.34% | |
| 79.00 | 79.52 | 77.90 | 79.29 | +0.62% | |
| 79.73 | 80.22 | 77.85 | 78.80 | +0.32% | |
| 78.47 | 80.15 | 78.09 | 78.55 | +0.65% | |
| 74.90 | 79.31 | 73.97 | 78.04 | +4.53% | |
| 75.19 | 77.28 | 74.63 | 74.66 | -0.44% | |
| 77.09 | 77.53 | 74.65 | 74.99 | -1.26% | |
| 77.09 | 77.44 | 75.37 | 75.95 | +0.09% | |
| 75.63 | 76.04 | 74.53 | 75.88 | +0.69% | |
| 78.20 | 78.56 | 74.88 | 75.36 | -4.05% | |
| 78.00 | 78.99 | 77.47 | 78.54 | +0.65% | |
| 75.43 | 78.10 | 75.39 | 78.03 | +4.01% | |
| 71.29 | 75.42 | 71.23 | 75.02 | +6.46% | |
| 68.63 | 71.37 | 68.17 | 70.47 | +3.36% | |
| 69.00 | 69.42 | 66.74 | 68.18 | -5.29% | |
| 71.31 | 72.29 | 71.14 | 71.99 | +0.53% | |
| 71.23 | 71.95 | 71.02 | 71.61 | +1.78% | |
| 69.96 | 70.50 | 69.50 | 70.36 | -0.01% | |
| 70.60 | 70.60 | 68.69 | 70.37 | -1.17% | |
| 70.10 | 71.79 | 69.66 | 71.20 | +0.65% | |
| 69.11 | 70.90 | 68.76 | 70.74 | +3.75% | |
| 66.38 | 68.34 | 65.41 | 68.18 | +3.40% | |
| 69.39 | 70.07 | 65.56 | 65.94 | -4.31% | |
| 70.17 | 71.08 | 68.35 | 68.91 | -2.02% | |
| 71.47 | 71.47 | 69.96 | 70.33 | -1.71% | |
| 72.17 | 72.99 | 71.43 | 71.55 | -0.86% | |
| 72.50 | 73.41 | 71.59 | 72.17 | -0.40% | |
| 73.26 | 73.46 | 71.72 | 72.46 | -2.13% | |
| 73.68 | 75.40 | 72.62 | 74.04 | +1.89% | |
| 72.53 | 73.96 | 72.20 | 72.67 | +0.82% | |
| 73.56 | 74.20 | 71.24 | 72.08 | -2.94% | |
| 75.07 | 76.30 | 73.87 | 74.26 | -0.38% | |
| 74.98 | 76.21 | 74.48 | 74.54 | +0.26% | |
| 72.50 | 74.36 | 72.31 | 74.35 | +1.02% | |
| 73.51 | 74.77 | 72.58 | 73.60 | -0.98% | |
| 73.59 | 74.85 | 73.32 | 74.33 | +2.64% | |
| 74.16 | 74.56 | 71.86 | 72.42 | -2.70% | |
| 72.79 | 74.51 | 72.33 | 74.43 | +2.44% | |
| 72.23 | 73.80 | 71.66 | 72.66 | +0.69% | |
| 74.78 | 75.03 | 71.82 | 72.16 | -4.42% | |
| 76.00 | 77.76 | 74.20 | 75.50 | -0.92% | |
| 72.70 | 76.39 | 72.45 | 76.20 | +5.47% | |
| 74.26 | 74.55 | 72.11 | 72.25 | -2.17% | |
| 70.30 | 75.74 | 69.70 | 73.85 | +6.00% | |
| 71.08 | 71.56 | 69.57 | 69.67 | -2.46% | |
| 71.46 | 72.45 | 70.85 | 71.43 | -0.29% | |
| 71.97 | 72.49 | 70.78 | 71.64 | +1.03% | |
| 72.88 | 73.27 | 70.89 | 70.91 | -3.19% | |
| 73.28 | 74.29 | 72.77 | 73.25 | +0.55% | |
| 70.62 | 73.48 | 70.46 | 72.85 | +5.81% | |
| 70.02 | 70.23 | 67.40 | 68.85 | -1.01% | |
| 68.23 | 69.57 | 67.19 | 69.55 | +1.37% | |
| 69.70 | 70.38 | 68.61 | 68.61 | -2.51% | |
| 70.28 | 71.45 | 69.50 | 70.38 | +0.46% | |
| 70.41 | 70.94 | 69.97 | 70.06 | -0.92% | |
| 71.84 | 72.53 | 70.31 | 70.71 | -2.08% | |
| 72.65 | 73.54 | 71.73 | 72.21 | +0.73% | |
| 71.15 | 71.88 | 70.36 | 71.69 | +0.10% | |
| 72.60 | 73.13 | 71.32 | 71.62 | -2.91% | |
| 71.33 | 74.56 | 71.33 | 73.77 | +4.79% | |
| 70.65 | 72.24 | 69.96 | 70.40 | -0.73% | |
| 70.17 | 71.14 | 69.58 | 70.92 | +0.27% | |
| 69.85 | 70.94 | 69.60 | 70.73 | +0.87% | |
| 71.74 | 71.83 | 69.90 | 70.12 | -2.37% | |
| 73.85 | 74.97 | 71.32 | 71.82 | -2.43% | |
| 74.25 | 74.61 | 72.90 | 73.61 | -1.33% | |
| 73.80 | 74.89 | 72.53 | 74.60 | +0.69% | |
| 75.49 | 76.01 | 73.96 | 74.09 | -1.32% | |
| 74.89 | 75.97 | 74.23 | 75.08 | -0.01% | |
| 74.31 | 75.57 | 73.63 | 75.09 | +0.54% | |
| 74.67 | 75.29 | 72.88 | 74.69 | -0.01% | |
| 75.60 | 76.05 | 74.02 | 74.70 | -2.17% | |
| 76.20 | 76.83 | 74.41 | 76.36 | +0.28% | |
| 75.50 | 77.02 | 75.10 | 76.15 | +0.93% | |
| 77.05 | 77.05 | 74.40 | 75.45 | -1.67% | |
| 79.83 | 80.83 | 76.30 | 76.73 | -3.08% | |
| 77.46 | 80.11 | 76.70 | 79.17 | +8.53% | |
| 74.25 | 74.80 | 72.67 | 72.95 | -1.33% | |
| 74.93 | 75.32 | 73.52 | 73.93 | -1.58% | |
| 75.11 | 75.66 | 74.58 | 75.12 | +0.68% | |
| 74.32 | 75.02 | 73.04 | 74.61 | +0.19% | |
| 73.67 | 74.73 | 72.78 | 74.47 | +0.49% | |
| 75.70 | 76.66 | 74.09 | 74.11 | -2.83% | |
| 74.68 | 76.95 | 74.67 | 76.27 | +2.18% | |
| 74.77 | 74.77 | 73.53 | 74.64 | -0.08% | |
| 76.66 | 77.18 | 73.75 | 74.70 | -1.16% | |
| 77.70 | 77.97 | 75.10 | 75.58 | -2.17% | |
| 78.00 | 78.76 | 77.04 | 77.26 | -0.30% | |
| 76.67 | 77.71 | 75.70 | 77.49 | +0.48% | |
| 77.42 | 78.72 | 76.61 | 77.12 | +0.84% | |
| 77.51 | 78.05 | 76.37 | 76.48 | -1.04% | |
| 73.86 | 77.93 | 73.79 | 77.28 | +5.99% | |
| 73.17 | 73.95 | 72.24 | 72.91 | +0.79% | |
| 70.07 | 72.81 | 69.82 | 72.34 | +2.64% | |
| 72.32 | 72.88 | 70.04 | 70.48 | -1.85% | |
| 72.15 | 72.35 | 70.02 | 71.81 | -0.79% | |
| 75.00 | 75.43 | 72.07 | 72.38 | +0.91% | |
| 71.78 | 72.56 | 71.11 | 71.73 | -0.61% | |
| 71.62 | 72.78 | 71.41 | 72.17 | +0.46% | |
| 70.91 | 71.97 | 69.78 | 71.84 | +0.18% | |
| 72.43 | 72.70 | 70.81 | 71.71 | -0.31% | |
| 70.71 | 72.05 | 70.21 | 71.93 | +2.89% | |
| 69.71 | 70.50 | 68.84 | 69.91 | +1.06% | |
| 70.11 | 70.38 | 68.46 | 69.18 | -1.94% | |
| 72.74 | 72.77 | 70.20 | 70.55 | -3.46% | |
| 73.00 | 73.84 | 72.19 | 73.08 | +1.02% | |
| 74.63 | 75.01 | 72.15 | 72.34 | -3.70% | |
| 75.27 | 75.82 | 74.44 | 75.12 | +1.66% | |
| 74.98 | 74.98 | 73.04 | 73.89 | -1.92% | |
| 76.48 | 77.85 | 75.32 | 75.34 | -1.72% | |
| 77.43 | 77.68 | 76.48 | 76.66 | -1.45% | |
| 77.39 | 79.23 | 77.31 | 77.79 | +4.19% | |
| 74.00 | 75.38 | 74.00 | 74.66 | +1.81% | |
| 73.30 | 74.87 | 72.69 | 73.33 | +0.49% | |
| 74.87 | 75.85 | 72.59 | 72.97 | -2.67% | |
| 74.54 | 75.60 | 73.55 | 74.97 | +3.61% | |
| 73.97 | 74.12 | 72.18 | 72.36 | -2.00% | |
| 74.12 | 74.54 | 71.94 | 73.84 | -1.72% | |
| 74.73 | 75.57 | 74.19 | 75.13 | -0.41% | |
| 76.59 | 78.25 | 75.14 | 75.44 | -1.58% | |
| 76.30 | 77.04 | 75.01 | 76.65 | +0.38% | |
| 74.50 | 77.31 | 74.02 | 76.36 | +0.54% | |
| 73.50 | 76.50 | 73.15 | 75.95 | +0.70% | |
| 73.90 | 75.78 | 73.66 | 75.42 | +0.83% | |
| 73.15 | 76.10 | 72.83 | 74.80 | +2.70% | |
| 72.32 | 73.16 | 71.92 | 72.83 | +2.03% | |
| 70.62 | 72.14 | 69.95 | 71.38 | +0.93% | |
| 72.99 | 73.11 | 70.15 | 70.72 | -4.25% | |
| 72.65 | 74.59 | 72.56 | 73.86 | +1.26% | |
| 71.87 | 74.11 | 71.76 | 72.94 | +0.23% | |
| 70.26 | 73.27 | 70.12 | 72.77 | +3.18% | |
| 70.66 | 70.98 | 69.70 | 70.53 | +0.77% | |
| 71.06 | 71.42 | 69.02 | 69.99 | -1.73% | |
| 72.19 | 72.63 | 69.45 | 71.22 | +0.30% | |
| 73.76 | 74.09 | 70.65 | 71.01 | -3.39% | |
| 74.38 | 75.05 | 73.47 | 73.50 | -0.55% | |
| 74.76 | 74.82 | 73.51 | 73.91 | -1.15% | |
| 75.49 | 75.86 | 72.67 | 74.77 | -0.59% | |
| 73.26 | 77.22 | 73.22 | 75.21 | +1.75% | |
| 75.63 | 77.71 | 71.88 | 73.92 | -5.15% | |
| 80.48 | 80.68 | 77.30 | 77.93 | -3.60% | |
| 79.80 | 81.89 | 79.19 | 80.84 | +0.99% | |
| 80.91 | 82.10 | 79.42 | 80.05 | -2.02% | |
| 80.44 | 82.08 | 79.96 | 81.70 | +2.41% | |
| 81.16 | 81.85 | 79.74 | 79.78 | -1.80% | |
| 81.95 | 82.09 | 79.86 | 81.24 | -0.90% | |
| 82.35 | 83.33 | 81.91 | 81.98 | -0.40% | |
| 82.65 | 83.56 | 81.47 | 82.31 | -0.30% | |
| 83.50 | 85.43 | 81.51 | 82.56 | -2.02% | |
| 84.39 | 85.61 | 82.95 | 84.26 | +0.65% | |
| 83.06 | 83.81 | 82.35 | 83.72 | -1.33% | |
| 84.15 | 85.00 | 83.00 | 84.85 | +0.56% | |
| 85.81 | 86.35 | 82.73 | 84.38 | -0.32% | |
| 85.37 | 85.99 | 83.50 | 84.65 | -0.89% | |
| 84.21 | 85.94 | 83.70 | 85.41 | +0.87% | |
| 84.64 | 85.48 | 83.77 | 84.67 | -0.90% | |
| 87.27 | 87.28 | 84.88 | 85.44 | -2.45% | |
| 85.76 | 88.24 | 85.35 | 87.59 | +1.62% | |
| 86.24 | 87.74 | 85.66 | 86.19 | +0.76% | |
| 81.18 | 85.65 | 81.09 | 85.54 | +5.95% | |
| 81.61 | 82.84 | 79.58 | 80.74 | -2.56% | |
| 82.04 | 83.66 | 81.47 | 82.86 | +1.41% | |
| 82.00 | 82.55 | 81.42 | 81.71 | -0.50% | |
| 81.74 | 82.50 | 81.53 | 82.12 | +0.76% | |
| 80.91 | 82.20 | 80.79 | 81.50 | +0.30% | |
| 81.20 | 81.50 | 80.68 | 81.26 | +0.14% | |
| 81.01 | 81.41 | 80.58 | 81.15 | +0.22% | |
| 81.01 | 81.42 | 80.35 | 80.97 | -0.36% | |
| 81.32 | 82.25 | 80.90 | 81.26 | +2.46% | |
| 79.77 | 79.99 | 78.31 | 79.31 | -0.48% | |
| 80.36 | 80.71 | 79.55 | 79.69 | +0.69% | |
| 80.81 | 81.30 | 78.78 | 79.14 | -2.20% | |
| 81.75 | 82.05 | 80.26 | 80.92 | -1.15% | |
| 83.46 | 83.62 | 81.17 | 81.86 | -3.82% | |
| 85.50 | 86.45 | 84.52 | 85.11 | -0.39% | |
| 84.06 | 85.75 | 83.34 | 85.44 | +1.52% | |
| 88.64 | 88.75 | 82.72 | 84.16 | -5.51% | |
| 91.81 | 92.01 | 88.91 | 89.07 | -3.78% | |
| 90.77 | 92.78 | 90.77 | 92.57 | +1.37% | |
| 90.72 | 92.75 | 90.46 | 91.32 | +0.36% | |
| 90.18 | 91.00 | 89.45 | 90.99 | +0.34% | |
| 89.85 | 91.38 | 88.95 | 90.68 | +3.55% | |
| 86.03 | 88.44 | 85.63 | 87.57 | +1.16% | |
| 86.99 | 87.61 | 85.48 | 86.57 | -1.11% | |
| 86.51 | 87.62 | 86.24 | 87.54 | +2.19% | |
| 84.11 | 86.36 | 83.65 | 85.66 | +2.35% | |
| 83.80 | 84.27 | 82.39 | 83.69 | 0.00% | |
| 84.15 | 84.52 | 83.03 | 83.69 | -0.21% | |
| 83.97 | 84.00 | 81.51 | 83.87 | +0.61% | |
| 90.20 | 90.54 | 82.94 | 83.36 | -6.89% | |
| 90.60 | 91.08 | 88.89 | 89.53 | -1.46% | |
| 92.10 | 92.92 | 89.33 | 90.86 | -1.36% | |
| 91.31 | 92.58 | 90.74 | 92.11 | +0.53% | |
| 90.06 | 92.62 | 89.62 | 91.62 | -0.17% | |
| 93.70 | 94.06 | 91.35 | 91.78 | -1.91% | |
| 94.11 | 95.18 | 92.76 | 93.57 | -0.03% | |
| 93.65 | 94.16 | 92.97 | 93.60 | -0.53% | |
| 92.99 | 94.31 | 92.25 | 94.10 | +2.29% | |
| 91.61 | 93.17 | 90.30 | 91.99 | -0.14% | |
| 92.00 | 92.77 | 90.82 | 92.12 | -0.68% | |
| 95.01 | 95.44 | 92.52 | 92.75 | -2.03% | |
| 91.97 | 95.03 | 90.08 | 94.67 | -5.06% | |
| 97.66 | 100.35 | 96.78 | 99.72 | +3.34% | |
| 97.46 | 98.45 | 96.15 | 96.50 | +0.01% | |
| 95.41 | 97.62 | 94.56 | 96.49 | +0.76% | |
| 96.24 | 96.89 | 94.53 | 95.76 | +0.35% | |
| 96.77 | 97.73 | 95.41 | 95.43 | -1.03% | |
| 94.91 | 96.66 | 94.53 | 96.42 | +2.50% | |
| 95.15 | 95.26 | 93.90 | 94.07 | -0.57% | |
| 92.50 | 95.70 | 92.40 | 94.61 | +2.60% | |
| 92.77 | 93.42 | 91.42 | 92.21 | -0.88% | |
| 93.59 | 94.55 | 92.97 | 93.03 | -0.72% | |
| 93.00 | 94.50 | 92.85 | 93.70 | +1.52% | |
| 92.00 | 92.83 | 91.46 | 92.30 | -0.24% | |
| 94.44 | 95.46 | 91.18 | 92.52 | -2.12% | |
| 95.86 | 96.99 | 93.79 | 94.52 | +0.29% | |
| 93.78 | 95.18 | 92.46 | 94.25 | +0.18% | |
| 95.00 | 95.25 | 93.43 | 94.08 | +0.73% | |
| 96.30 | 96.45 | 93.33 | 93.40 | -2.71% | |
| 99.97 | 100.17 | 95.83 | 96.00 | -3.30% | |
| 97.94 | 99.61 | 97.20 | 99.28 | +1.51% | |
| 100.13 | 100.69 | 97.00 | 97.80 | -2.30% | |
| 96.96 | 101.30 | 96.89 | 100.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UBER chart for longer ranges.