Uber Technologies, Inc (UBER) stock
UBERNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3035% below fair value
$65.25−0.49 (-0.75%)
Close on Oct 30, 2026Market cap $133.28BP/E 14.3Yield 0.00%
Price history
Uber Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.25
-0.75% on the day
52-week range
$64.04 – $100.35
-35.0% from the high
Change over 52 weeks
-32.4%
From $96.49 on Oct 30, 2025
Average volume
18.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.61 | $65.80 | $64.67 | $65.25 | -0.75% | 17,962,810 |
| Oct 29, 2026 | $65.28 | $65.80 | $64.04 | $65.74 | +0.72% | 16,286,820 |
| Oct 28, 2026 | $65.50 | $65.88 | $64.69 | $65.27 | -0.78% | 18,324,870 |
| Oct 27, 2026 | $66.41 | $66.50 | $65.47 | $65.78 | -0.53% | 20,731,770 |
| Oct 26, 2026 | $66.62 | $67.00 | $65.68 | $66.13 | -0.85% | 22,057,870 |
| Oct 23, 2026 | $68.47 | $68.90 | $66.43 | $66.70 | -3.43% | 18,778,180 |
| Oct 22, 2026 | $67.45 | $69.15 | $67.33 | $69.07 | +2.14% | 19,328,900 |
| Oct 21, 2026 | $69.01 | $69.23 | $67.36 | $67.62 | -1.91% | 16,839,160 |
| Oct 20, 2026 | $69.01 | $69.75 | $68.40 | $68.94 | -1.46% | 15,737,470 |
| Oct 19, 2026 | $70.13 | $70.76 | $69.77 | $69.96 | -0.55% | 14,077,220 |
| Oct 16, 2026 | $71.00 | $71.86 | $69.73 | $70.35 | -1.29% | 14,484,350 |
| Oct 15, 2026 | $69.15 | $71.44 | $68.92 | $71.27 | +2.86% | 14,446,920 |
| Oct 14, 2026 | $70.67 | $71.25 | $68.62 | $69.29 | -2.85% | 15,734,380 |
| Oct 13, 2026 | $70.95 | $71.63 | $70.44 | $71.32 | -0.25% | 12,851,730 |
| Oct 12, 2026 | $71.16 | $71.81 | $70.04 | $71.50 | -0.01% | 11,762,360 |
| Oct 9, 2026 | $70.24 | $72.08 | $70.20 | $71.51 | +1.81% | 16,565,680 |
| Oct 8, 2026 | $68.18 | $70.32 | $68.00 | $70.24 | +2.62% | 14,531,250 |
| Oct 7, 2026 | $68.85 | $69.24 | $68.27 | $68.45 | -0.91% | 11,979,490 |
| Oct 6, 2026 | $69.56 | $69.94 | $68.76 | $69.08 | -0.58% | 15,066,680 |
| Oct 5, 2026 | $68.40 | $70.01 | $68.38 | $69.48 | +2.01% | 17,031,680 |
| Oct 2, 2026 | $68.24 | $68.47 | $67.22 | $68.11 | +0.34% | 15,575,450 |
| Oct 1, 2026 | $68.54 | $68.91 | $67.32 | $67.88 | -0.92% | 17,746,840 |
| Sep 30, 2026 | $69.90 | $69.97 | $68.50 | $68.51 | -1.23% | 15,629,630 |
| Sep 29, 2026 | $68.47 | $69.89 | $68.40 | $69.36 | +1.76% | 14,777,390 |
| Sep 28, 2026 | $69.36 | $69.68 | $67.73 | $68.16 | -2.10% | 16,746,610 |
| Sep 25, 2026 | $69.27 | $69.67 | $68.80 | $69.62 | +0.58% | 10,911,600 |
| Sep 24, 2026 | $69.45 | $70.08 | $68.93 | $69.22 | -0.29% | 14,479,630 |
| Sep 23, 2026 | $69.56 | $70.04 | $68.55 | $69.42 | -0.67% | 18,010,120 |
| Sep 22, 2026 | $71.65 | $71.90 | $69.54 | $69.89 | -1.34% | 26,420,310 |
| Sep 21, 2026 | $70.82 | $71.39 | $70.11 | $70.84 | +0.48% | 16,956,050 |
| Sep 18, 2026 | $70.90 | $71.00 | $70.06 | $70.50 | -0.52% | 20,652,840 |
| Sep 17, 2026 | $71.60 | $71.64 | $70.24 | $70.87 | -0.14% | 19,808,400 |
| Sep 16, 2026 | $71.32 | $71.96 | $70.57 | $70.97 | -0.64% | 17,960,680 |
| Sep 15, 2026 | $72.33 | $72.42 | $71.31 | $71.43 | -1.65% | 15,515,820 |
| Sep 14, 2026 | $71.98 | $72.80 | $71.26 | $72.63 | +1.34% | 19,054,990 |
| Sep 11, 2026 | $72.99 | $73.06 | $71.04 | $71.67 | -1.23% | 25,309,080 |
| Sep 10, 2026 | $70.38 | $73.48 | $69.24 | $72.56 | +2.08% | 35,402,270 |
| Sep 9, 2026 | $73.05 | $73.10 | $71.00 | $71.08 | -2.80% | 21,828,780 |
| Sep 8, 2026 | $75.62 | $75.62 | $72.72 | $73.13 | -3.47% | 25,922,800 |
| Sep 4, 2026 | $76.15 | $76.86 | $75.21 | $75.76 | -0.26% | 14,418,050 |
| Sep 3, 2026 | $77.34 | $78.35 | $75.19 | $75.96 | -0.64% | 14,420,700 |
| Sep 2, 2026 | $76.05 | $77.24 | $75.36 | $76.45 | +1.61% | 13,014,670 |
| Sep 1, 2026 | $75.27 | $76.11 | $74.62 | $75.24 | -0.54% | 11,220,640 |
| Aug 31, 2026 | $78.17 | $78.29 | $75.34 | $75.65 | -4.02% | 18,505,910 |
| Aug 28, 2026 | $77.00 | $79.00 | $76.72 | $78.82 | +2.43% | 10,710,380 |
| Aug 27, 2026 | $77.66 | $77.69 | $76.20 | $76.95 | -1.96% | 14,389,120 |
| Aug 26, 2026 | $81.56 | $82.37 | $78.42 | $78.49 | -2.31% | 14,523,970 |
| Aug 25, 2026 | $79.38 | $80.43 | $78.61 | $80.35 | +1.34% | 14,177,140 |
| Aug 24, 2026 | $79.00 | $79.52 | $77.90 | $79.29 | +0.62% | 12,105,700 |
| Aug 21, 2026 | $79.73 | $80.22 | $77.85 | $78.80 | +0.32% | 12,754,340 |
| Aug 20, 2026 | $78.47 | $80.15 | $78.09 | $78.55 | +0.65% | 17,575,820 |
| Aug 19, 2026 | $74.90 | $79.31 | $73.97 | $78.04 | +4.53% | 19,059,800 |
| Aug 18, 2026 | $75.19 | $77.28 | $74.63 | $74.66 | -0.44% | 15,895,560 |
| Aug 17, 2026 | $77.09 | $77.53 | $74.65 | $74.99 | -1.26% | 18,084,900 |
| Aug 14, 2026 | $77.09 | $77.44 | $75.37 | $75.95 | +0.09% | 10,195,700 |
| Aug 13, 2026 | $75.63 | $76.04 | $74.53 | $75.88 | +0.69% | 13,239,340 |
| Aug 12, 2026 | $78.20 | $78.56 | $74.88 | $75.36 | -4.05% | 19,192,460 |
| Aug 11, 2026 | $78.00 | $78.99 | $77.47 | $78.54 | +0.65% | 18,711,720 |
| Aug 10, 2026 | $75.43 | $78.10 | $75.39 | $78.03 | +4.01% | 27,263,260 |
| Aug 7, 2026 | $71.29 | $75.42 | $71.23 | $75.02 | +6.46% | 33,069,640 |
| Aug 6, 2026 | $68.63 | $71.37 | $68.17 | $70.47 | +3.36% | 31,510,060 |
| Aug 5, 2026 | $69.00 | $69.42 | $66.74 | $68.18 | -5.29% | 50,131,930 |
| Aug 4, 2026 | $71.31 | $72.29 | $71.14 | $71.99 | +0.53% | 20,045,950 |
| Aug 3, 2026 | $71.23 | $71.95 | $71.02 | $71.61 | +1.78% | 12,953,280 |
| Jul 31, 2026 | $69.96 | $70.50 | $69.50 | $70.36 | -0.01% | 11,993,910 |
| Jul 30, 2026 | $70.60 | $70.60 | $68.69 | $70.37 | -1.17% | 14,183,470 |
| Jul 29, 2026 | $70.10 | $71.79 | $69.66 | $71.20 | +0.65% | 12,052,070 |
| Jul 28, 2026 | $69.11 | $70.90 | $68.76 | $70.74 | +3.75% | 20,969,300 |
| Jul 27, 2026 | $66.38 | $68.34 | $65.41 | $68.18 | +3.40% | 25,722,870 |
| Jul 24, 2026 | $69.39 | $70.07 | $65.56 | $65.94 | -4.31% | 27,966,330 |
| Jul 23, 2026 | $70.17 | $71.08 | $68.35 | $68.91 | -2.02% | 23,649,330 |
| Jul 22, 2026 | $71.47 | $71.47 | $69.96 | $70.33 | -1.71% | 15,001,030 |
| Jul 21, 2026 | $72.17 | $72.99 | $71.43 | $71.55 | -0.86% | 11,768,990 |
| Jul 20, 2026 | $72.50 | $73.41 | $71.59 | $72.17 | -0.40% | 14,947,950 |
| Jul 17, 2026 | $73.26 | $73.46 | $71.72 | $72.46 | -2.13% | 18,317,880 |
| Jul 16, 2026 | $73.68 | $75.40 | $72.62 | $74.04 | +1.89% | 17,903,610 |
| Jul 15, 2026 | $72.53 | $73.96 | $72.20 | $72.67 | +0.82% | 13,876,550 |
| Jul 14, 2026 | $73.56 | $74.20 | $71.24 | $72.08 | -2.94% | 18,703,550 |
| Jul 13, 2026 | $75.07 | $76.30 | $73.87 | $74.26 | -0.38% | 12,458,520 |
| Jul 10, 2026 | $74.98 | $76.21 | $74.48 | $74.54 | +0.26% | 9,766,761 |
| Jul 9, 2026 | $72.50 | $74.36 | $72.31 | $74.35 | +1.02% | 9,895,465 |
| Jul 8, 2026 | $73.51 | $74.77 | $72.58 | $73.60 | -0.98% | 12,612,880 |
| Jul 7, 2026 | $73.59 | $74.85 | $73.32 | $74.33 | +2.64% | 15,615,590 |
| Jul 6, 2026 | $74.16 | $74.56 | $71.86 | $72.42 | -2.70% | 15,821,530 |
| Jul 2, 2026 | $72.79 | $74.51 | $72.33 | $74.43 | +2.44% | 14,097,430 |
| Jul 1, 2026 | $72.23 | $73.80 | $71.66 | $72.66 | +0.69% | 12,648,030 |
| Jun 30, 2026 | $74.78 | $75.03 | $71.82 | $72.16 | -4.42% | 27,806,110 |
| Jun 29, 2026 | $76.00 | $77.76 | $74.20 | $75.50 | -0.92% | 26,220,730 |
| Jun 26, 2026 | $72.70 | $76.39 | $72.45 | $76.20 | +5.47% | 64,581,220 |
| Jun 25, 2026 | $74.26 | $74.55 | $72.11 | $72.25 | -2.17% | 14,682,060 |
| Jun 24, 2026 | $70.30 | $75.74 | $69.70 | $73.85 | +6.00% | 34,823,300 |
| Jun 23, 2026 | $71.08 | $71.56 | $69.57 | $69.67 | -2.46% | 20,733,910 |
| Jun 22, 2026 | $71.46 | $72.45 | $70.85 | $71.43 | -0.29% | 21,887,140 |
| Jun 18, 2026 | $71.97 | $72.49 | $70.78 | $71.64 | +1.03% | 27,203,330 |
| Jun 17, 2026 | $72.88 | $73.27 | $70.89 | $70.91 | -3.19% | 16,144,350 |
| Jun 16, 2026 | $73.28 | $74.29 | $72.77 | $73.25 | +0.55% | 17,514,600 |
| Jun 15, 2026 | $70.62 | $73.48 | $70.46 | $72.85 | +5.81% | 24,748,740 |
| Jun 12, 2026 | $70.02 | $70.23 | $67.40 | $68.85 | -1.01% | 19,678,070 |
| Jun 11, 2026 | $68.23 | $69.57 | $67.19 | $69.55 | +1.37% | 24,995,410 |
| Jun 10, 2026 | $69.70 | $70.38 | $68.61 | $68.61 | -2.51% | 21,908,790 |
| Jun 9, 2026 | $70.28 | $71.45 | $69.50 | $70.38 | +0.46% | 20,029,580 |
| Jun 8, 2026 | $70.41 | $70.94 | $69.97 | $70.06 | -0.92% | 18,636,000 |
| Jun 5, 2026 | $71.84 | $72.53 | $70.31 | $70.71 | -2.08% | 18,532,330 |
| Jun 4, 2026 | $72.65 | $73.54 | $71.73 | $72.21 | +0.73% | 17,576,580 |
| Jun 3, 2026 | $71.15 | $71.88 | $70.36 | $71.69 | +0.10% | 17,348,390 |
| Jun 2, 2026 | $72.60 | $73.13 | $71.32 | $71.62 | -2.91% | 16,657,680 |
| Jun 1, 2026 | $71.33 | $74.56 | $71.33 | $73.77 | +4.79% | 24,119,760 |
| May 29, 2026 | $70.65 | $72.24 | $69.96 | $70.40 | -0.73% | 50,294,670 |
| May 28, 2026 | $70.17 | $71.14 | $69.58 | $70.92 | +0.27% | 19,139,120 |
| May 27, 2026 | $69.85 | $70.94 | $69.60 | $70.73 | +0.87% | 23,148,250 |
| May 26, 2026 | $71.74 | $71.83 | $69.90 | $70.12 | -2.37% | 23,281,180 |
| May 22, 2026 | $73.85 | $74.97 | $71.32 | $71.82 | -2.43% | 19,689,020 |
| May 21, 2026 | $74.25 | $74.61 | $72.90 | $73.61 | -1.33% | 13,238,660 |
| May 20, 2026 | $73.80 | $74.89 | $72.53 | $74.60 | +0.69% | 12,764,830 |
| May 19, 2026 | $75.49 | $76.01 | $73.96 | $74.09 | -1.32% | 17,419,870 |
| May 18, 2026 | $74.89 | $75.97 | $74.23 | $75.08 | -0.01% | 17,776,180 |
| May 15, 2026 | $74.31 | $75.57 | $73.63 | $75.09 | +0.54% | 16,394,140 |
| May 14, 2026 | $74.67 | $75.29 | $72.88 | $74.69 | -0.01% | 17,329,490 |
| May 13, 2026 | $75.60 | $76.05 | $74.02 | $74.70 | -2.17% | 14,055,170 |
| May 12, 2026 | $76.20 | $76.83 | $74.41 | $76.36 | +0.28% | 17,241,010 |
| May 11, 2026 | $75.50 | $77.02 | $75.10 | $76.15 | +0.93% | 18,996,390 |
| May 8, 2026 | $77.05 | $77.05 | $74.40 | $75.45 | -1.67% | 16,230,640 |
| May 7, 2026 | $79.83 | $80.83 | $76.30 | $76.73 | -3.08% | 26,972,250 |
| May 6, 2026 | $77.46 | $80.11 | $76.70 | $79.17 | +8.53% | 35,783,030 |
| May 5, 2026 | $74.25 | $74.80 | $72.67 | $72.95 | -1.33% | 27,424,000 |
| May 4, 2026 | $74.93 | $75.32 | $73.52 | $73.93 | -1.58% | 13,868,400 |
| May 1, 2026 | $75.11 | $75.66 | $74.58 | $75.12 | +0.68% | 10,867,430 |
| Apr 30, 2026 | $74.32 | $75.02 | $73.04 | $74.61 | +0.19% | 16,066,960 |
| Apr 29, 2026 | $73.67 | $74.73 | $72.78 | $74.47 | +0.49% | 11,751,810 |
| Apr 28, 2026 | $75.70 | $76.66 | $74.09 | $74.11 | -2.83% | 14,039,030 |
| Apr 27, 2026 | $74.68 | $76.95 | $74.67 | $76.27 | +2.18% | 14,670,020 |
| Apr 24, 2026 | $74.77 | $74.77 | $73.53 | $74.64 | -0.08% | 13,007,250 |
| Apr 23, 2026 | $76.66 | $77.18 | $73.75 | $74.70 | -1.16% | 18,671,030 |
| Apr 22, 2026 | $77.70 | $77.97 | $75.10 | $75.58 | -2.17% | 14,133,030 |
| Apr 21, 2026 | $78.00 | $78.76 | $77.04 | $77.26 | -0.30% | 11,698,130 |
| Apr 20, 2026 | $76.67 | $77.71 | $75.70 | $77.49 | +0.48% | 11,507,410 |
| Apr 17, 2026 | $77.42 | $78.72 | $76.61 | $77.12 | +0.84% | 16,966,560 |
| Apr 16, 2026 | $77.51 | $78.05 | $76.37 | $76.48 | -1.04% | 12,771,660 |
| Apr 15, 2026 | $73.86 | $77.93 | $73.79 | $77.28 | +5.99% | 19,696,000 |
| Apr 14, 2026 | $73.17 | $73.95 | $72.24 | $72.91 | +0.79% | 16,750,310 |
| Apr 13, 2026 | $70.07 | $72.81 | $69.82 | $72.34 | +2.64% | 12,690,570 |
| Apr 10, 2026 | $72.32 | $72.88 | $70.04 | $70.48 | -1.85% | 11,818,150 |
| Apr 9, 2026 | $72.15 | $72.35 | $70.02 | $71.81 | -0.79% | 16,500,000 |
| Apr 8, 2026 | $75.00 | $75.43 | $72.07 | $72.38 | +0.91% | 13,559,920 |
| Apr 7, 2026 | $71.78 | $72.56 | $71.11 | $71.73 | -0.61% | 9,686,272 |
| Apr 6, 2026 | $71.62 | $72.78 | $71.41 | $72.17 | +0.46% | 7,751,368 |
| Apr 2, 2026 | $70.91 | $71.97 | $69.78 | $71.84 | +0.18% | 12,758,500 |
| Apr 1, 2026 | $72.43 | $72.70 | $70.81 | $71.71 | -0.31% | 13,035,050 |
| Mar 31, 2026 | $70.71 | $72.05 | $70.21 | $71.93 | +2.89% | 15,886,570 |
| Mar 30, 2026 | $69.71 | $70.50 | $68.84 | $69.91 | +1.06% | 13,873,480 |
| Mar 27, 2026 | $70.11 | $70.38 | $68.46 | $69.18 | -1.94% | 13,869,730 |
| Mar 26, 2026 | $72.74 | $72.77 | $70.20 | $70.55 | -3.46% | 15,412,930 |
| Mar 25, 2026 | $73.00 | $73.84 | $72.19 | $73.08 | +1.02% | 11,569,340 |
| Mar 24, 2026 | $74.63 | $75.01 | $72.15 | $72.34 | -3.70% | 14,404,170 |
| Mar 23, 2026 | $75.27 | $75.82 | $74.44 | $75.12 | +1.66% | 14,154,660 |
| Mar 20, 2026 | $74.98 | $74.98 | $73.04 | $73.89 | -1.92% | 26,161,240 |
| Mar 19, 2026 | $76.48 | $77.85 | $75.32 | $75.34 | -1.72% | 13,791,620 |
| Mar 18, 2026 | $77.43 | $77.68 | $76.48 | $76.66 | -1.45% | 13,692,700 |
| Mar 17, 2026 | $77.39 | $79.23 | $77.31 | $77.79 | +4.19% | 33,146,080 |
| Mar 16, 2026 | $74.00 | $75.38 | $74.00 | $74.66 | +1.81% | 15,997,280 |
| Mar 13, 2026 | $73.30 | $74.87 | $72.69 | $73.33 | +0.49% | 16,400,650 |
| Mar 12, 2026 | $74.87 | $75.85 | $72.59 | $72.97 | -2.67% | 17,082,710 |
| Mar 11, 2026 | $74.54 | $75.60 | $73.55 | $74.97 | +3.61% | 21,010,780 |
| Mar 10, 2026 | $73.97 | $74.12 | $72.18 | $72.36 | -2.00% | 17,581,460 |
| Mar 9, 2026 | $74.12 | $74.54 | $71.94 | $73.84 | -1.72% | 21,208,860 |
| Mar 6, 2026 | $74.73 | $75.57 | $74.19 | $75.13 | -0.41% | 14,771,230 |
| Mar 5, 2026 | $76.59 | $78.25 | $75.14 | $75.44 | -1.58% | 17,894,030 |
| Mar 4, 2026 | $76.30 | $77.04 | $75.01 | $76.65 | +0.38% | 19,818,580 |
| Mar 3, 2026 | $74.50 | $77.31 | $74.02 | $76.36 | +0.54% | 21,892,520 |
| Mar 2, 2026 | $73.50 | $76.50 | $73.15 | $75.95 | +0.70% | 25,779,070 |
| Feb 27, 2026 | $73.90 | $75.78 | $73.66 | $75.42 | +0.83% | 20,427,880 |
| Feb 26, 2026 | $73.15 | $76.10 | $72.83 | $74.80 | +2.70% | 22,449,250 |
| Feb 25, 2026 | $72.32 | $73.16 | $71.92 | $72.83 | +2.03% | 19,820,780 |
| Feb 24, 2026 | $70.62 | $72.14 | $69.95 | $71.38 | +0.93% | 19,581,110 |
| Feb 23, 2026 | $72.99 | $73.11 | $70.15 | $70.72 | -4.25% | 22,921,580 |
| Feb 20, 2026 | $72.65 | $74.59 | $72.56 | $73.86 | +1.26% | 20,242,200 |
| Feb 19, 2026 | $71.87 | $74.11 | $71.76 | $72.94 | +0.23% | 15,897,790 |
| Feb 18, 2026 | $70.26 | $73.27 | $70.12 | $72.77 | +3.18% | 18,235,570 |
| Feb 17, 2026 | $70.66 | $70.98 | $69.70 | $70.53 | +0.77% | 20,286,070 |
| Feb 13, 2026 | $71.06 | $71.42 | $69.02 | $69.99 | -1.73% | 26,526,710 |
| Feb 12, 2026 | $72.19 | $72.63 | $69.45 | $71.22 | +0.30% | 33,541,450 |
| Feb 11, 2026 | $73.76 | $74.09 | $70.65 | $71.01 | -3.39% | 28,045,030 |
| Feb 10, 2026 | $74.38 | $75.05 | $73.47 | $73.50 | -0.55% | 18,958,730 |
| Feb 9, 2026 | $74.76 | $74.82 | $73.51 | $73.91 | -1.15% | 17,959,070 |
| Feb 6, 2026 | $75.49 | $75.86 | $72.67 | $74.77 | -0.59% | 24,470,210 |
| Feb 5, 2026 | $73.26 | $77.22 | $73.22 | $75.21 | +1.75% | 33,111,500 |
| Feb 4, 2026 | $75.63 | $77.71 | $71.88 | $73.92 | -5.15% | 63,044,980 |
| Feb 3, 2026 | $80.48 | $80.68 | $77.30 | $77.93 | -3.60% | 29,490,820 |
| Feb 2, 2026 | $79.80 | $81.89 | $79.19 | $80.84 | +0.99% | 18,434,510 |
| Jan 30, 2026 | $80.91 | $82.10 | $79.42 | $80.05 | -2.02% | 24,344,090 |
| Jan 29, 2026 | $80.44 | $82.08 | $79.96 | $81.70 | +2.41% | 26,857,840 |
| Jan 28, 2026 | $81.16 | $81.85 | $79.74 | $79.78 | -1.80% | 19,317,310 |
| Jan 27, 2026 | $81.95 | $82.09 | $79.86 | $81.24 | -0.90% | 19,993,670 |
| Jan 26, 2026 | $82.35 | $83.33 | $81.91 | $81.98 | -0.40% | 16,556,380 |
| Jan 23, 2026 | $82.65 | $83.56 | $81.47 | $82.31 | -0.30% | 14,703,760 |
| Jan 22, 2026 | $83.50 | $85.43 | $81.51 | $82.56 | -2.02% | 19,457,160 |
| Jan 21, 2026 | $84.39 | $85.61 | $82.95 | $84.26 | +0.65% | 21,171,950 |
| Jan 20, 2026 | $83.06 | $83.81 | $82.35 | $83.72 | -1.33% | 19,429,350 |
| Jan 16, 2026 | $84.15 | $85.00 | $83.00 | $84.85 | +0.56% | 20,738,890 |
| Jan 15, 2026 | $85.81 | $86.35 | $82.73 | $84.38 | -0.32% | 18,892,870 |
| Jan 14, 2026 | $85.37 | $85.99 | $83.50 | $84.65 | -0.89% | 15,510,810 |
| Jan 13, 2026 | $84.21 | $85.94 | $83.70 | $85.41 | +0.87% | 14,809,290 |
| Jan 12, 2026 | $84.64 | $85.48 | $83.77 | $84.67 | -0.90% | 12,687,760 |
| Jan 9, 2026 | $87.27 | $87.28 | $84.88 | $85.44 | -2.45% | 15,881,530 |
| Jan 8, 2026 | $85.76 | $88.24 | $85.35 | $87.59 | +1.62% | 15,499,200 |
| Jan 7, 2026 | $86.24 | $87.74 | $85.66 | $86.19 | +0.76% | 25,293,450 |
| Jan 6, 2026 | $81.18 | $85.65 | $81.09 | $85.54 | +5.95% | 27,508,700 |
| Jan 5, 2026 | $81.61 | $82.84 | $79.58 | $80.74 | -2.56% | 24,036,820 |
| Jan 2, 2026 | $82.04 | $83.66 | $81.47 | $82.86 | +1.41% | 13,095,080 |
| Dec 31, 2025 | $82.00 | $82.55 | $81.42 | $81.71 | -0.50% | 8,428,449 |
| Dec 30, 2025 | $81.74 | $82.50 | $81.53 | $82.12 | +0.76% | 9,500,693 |
| Dec 29, 2025 | $80.91 | $82.20 | $80.79 | $81.50 | +0.30% | 12,072,640 |
| Dec 26, 2025 | $81.20 | $81.50 | $80.68 | $81.26 | +0.14% | 6,741,595 |
| Dec 24, 2025 | $81.01 | $81.41 | $80.58 | $81.15 | +0.22% | 4,310,663 |
| Dec 23, 2025 | $81.01 | $81.42 | $80.35 | $80.97 | -0.36% | 10,445,520 |
| Dec 22, 2025 | $81.32 | $82.25 | $80.90 | $81.26 | +2.46% | 20,570,440 |
| Dec 19, 2025 | $79.77 | $79.99 | $78.31 | $79.31 | -0.48% | 34,353,350 |
| Dec 18, 2025 | $80.36 | $80.71 | $79.55 | $79.69 | +0.69% | 18,681,840 |
| Dec 17, 2025 | $80.81 | $81.30 | $78.78 | $79.14 | -2.20% | 28,007,490 |
| Dec 16, 2025 | $81.75 | $82.05 | $80.26 | $80.92 | -1.15% | 24,465,080 |
| Dec 15, 2025 | $83.46 | $83.62 | $81.17 | $81.86 | -3.82% | 32,070,890 |
| Dec 12, 2025 | $85.50 | $86.45 | $84.52 | $85.11 | -0.39% | 16,211,630 |
| Dec 11, 2025 | $84.06 | $85.75 | $83.34 | $85.44 | +1.52% | 23,346,310 |
| Dec 10, 2025 | $88.64 | $88.75 | $82.72 | $84.16 | -5.51% | 51,202,040 |
| Dec 9, 2025 | $91.81 | $92.01 | $88.91 | $89.07 | -3.78% | 17,117,530 |
| Dec 8, 2025 | $90.77 | $92.78 | $90.77 | $92.57 | +1.37% | 12,646,870 |
| Dec 5, 2025 | $90.72 | $92.75 | $90.46 | $91.32 | +0.36% | 11,154,580 |
| Dec 4, 2025 | $90.18 | $91.00 | $89.45 | $90.99 | +0.34% | 13,145,300 |
| Dec 3, 2025 | $89.85 | $91.38 | $88.95 | $90.68 | +3.55% | 21,335,780 |
| Dec 2, 2025 | $86.03 | $88.44 | $85.63 | $87.57 | +1.16% | 18,930,360 |
| Dec 1, 2025 | $86.99 | $87.61 | $85.48 | $86.57 | -1.11% | 17,517,250 |
| Nov 28, 2025 | $86.51 | $87.62 | $86.24 | $87.54 | +2.19% | 9,069,354 |
| Nov 26, 2025 | $84.11 | $86.36 | $83.65 | $85.66 | +2.35% | 20,448,730 |
| Nov 25, 2025 | $83.80 | $84.27 | $82.39 | $83.69 | 0.00% | 18,482,250 |
| Nov 24, 2025 | $84.15 | $84.52 | $83.03 | $83.69 | -0.21% | 24,883,180 |
| Nov 21, 2025 | $83.97 | $84.00 | $81.51 | $83.87 | +0.61% | 33,783,120 |
| Nov 20, 2025 | $90.20 | $90.54 | $82.94 | $83.36 | -6.89% | 41,734,030 |
| Nov 19, 2025 | $90.60 | $91.08 | $88.89 | $89.53 | -1.46% | 18,256,220 |
| Nov 18, 2025 | $92.10 | $92.92 | $89.33 | $90.86 | -1.36% | 17,439,410 |
| Nov 17, 2025 | $91.31 | $92.58 | $90.74 | $92.11 | +0.53% | 16,922,540 |
| Nov 14, 2025 | $90.06 | $92.62 | $89.62 | $91.62 | -0.17% | 12,475,610 |
| Nov 13, 2025 | $93.70 | $94.06 | $91.35 | $91.78 | -1.91% | 16,367,480 |
| Nov 12, 2025 | $94.11 | $95.18 | $92.76 | $93.57 | -0.03% | 16,004,630 |
| Nov 11, 2025 | $93.65 | $94.16 | $92.97 | $93.60 | -0.53% | 13,276,270 |
| Nov 10, 2025 | $92.99 | $94.31 | $92.25 | $94.10 | +2.29% | 13,310,160 |
| Nov 7, 2025 | $91.61 | $93.17 | $90.30 | $91.99 | -0.14% | 16,489,920 |
| Nov 6, 2025 | $92.00 | $92.77 | $90.82 | $92.12 | -0.68% | 18,316,240 |
| Nov 5, 2025 | $95.01 | $95.44 | $92.52 | $92.75 | -2.03% | 20,150,830 |
| Nov 4, 2025 | $91.97 | $95.03 | $90.08 | $94.67 | -5.06% | 48,787,310 |
| Nov 3, 2025 | $97.66 | $100.35 | $96.78 | $99.72 | +3.34% | 28,836,490 |
| Oct 31, 2025 | $97.46 | $98.45 | $96.15 | $96.50 | +0.01% | 15,333,420 |
| Oct 30, 2025 | $95.41 | $97.62 | $94.56 | $96.49 | +0.76% | 13,556,600 |
| Oct 29, 2025 | $96.24 | $96.89 | $94.53 | $95.76 | +0.35% | 14,532,900 |
| Oct 28, 2025 | $96.77 | $97.73 | $95.41 | $95.43 | -1.03% | 17,138,330 |
| Oct 27, 2025 | $94.91 | $96.66 | $94.53 | $96.42 | +2.50% | 11,748,270 |
| Oct 24, 2025 | $95.15 | $95.26 | $93.90 | $94.07 | -0.57% | 12,014,560 |
| Oct 23, 2025 | $92.50 | $95.70 | $92.40 | $94.61 | +2.60% | 17,121,600 |
| Oct 22, 2025 | $92.77 | $93.42 | $91.42 | $92.21 | -0.88% | 11,351,430 |
| Oct 21, 2025 | $93.59 | $94.55 | $92.97 | $93.03 | -0.72% | 10,503,270 |
| Oct 20, 2025 | $93.00 | $94.50 | $92.85 | $93.70 | – | 11,274,930 |
Seasonality
UBER return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.3% | 4.1% | -4.3% | -0.6% | 0.6% | 3.4% | -2.0% | 3.1% | 0.5% | -2.9% | 8.6% | -2.2% |
| Months up | 4 of 7 | 4 of 7 | 1 of 7 | 4 of 7 | 3 of 7 | 5 of 8 | 2 of 8 | 5 of 8 | 4 of 8 | 2 of 8 | 3 of 7 | 4 of 7 |
| 2026 | -2.0% | -5.8% | -4.6% | 3.7% | -5.6% | 2.5% | -2.5% | 7.5% | -9.4% | -4.8% | ||
| 2025 | 10.8% | 13.7% | -4.1% | 11.2% | 3.9% | 10.9% | -5.9% | 6.8% | 4.5% | -1.5% | -9.3% | -6.7% |
| 2024 | 6.0% | 21.8% | -3.2% | -13.9% | -2.6% | 12.6% | -11.3% | 13.4% | 2.8% | -4.1% | -0.1% | -16.2% |
| 2023 | 25.1% | 7.5% | -4.7% | -2.1% | 22.2% | 13.8% | 14.6% | -4.5% | -2.6% | -5.9% | 30.3% | 9.2% |
| 2022 | -10.8% | -3.7% | -1.0% | -11.8% | -26.3% | -11.8% | 14.6% | 22.6% | -7.9% | 0.3% | 9.7% | -15.1% |
| 2021 | -0.1% | 1.6% | 5.3% | 0.5% | -7.2% | -1.4% | -13.3% | -9.9% | 14.5% | -2.2% | -13.3% | 10.3% |
| 2020 | 22.0% | -6.7% | -17.6% | 8.4% | 20.0% | -14.4% | -2.6% | 11.1% | 8.5% | -8.4% | 48.6% | 2.7% |
| 2019 | 14.8% | -9.1% | -22.7% | -6.4% | 3.4% | -6.0% | 0.5% |