7,753.25

-30.00

-0.39%

52,924.00

+228.00

+0.43%

29,605.00

-374.50

-1.25%

Russell 2000 Futures

2,850.50

+11.00

+0.39%

5.05

+0.05

+1.04%

17.19

+0.28

+1.66%

4,036.10

-15.50

-0.38%

79,755.58

-1,606.67

-1.97%

Crude Oil Dec 26

101.52

-1.26

-1.23%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

Uber Technologies, Inc. (UBER)

65.27 -0.51 (-0.78%)

At close: October 28 at 4:00:02 PM EDT

65.51 +0.23 (+0.35%)

Pre-Market: 4:52:40 AM EDT

Trade UBER on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	65.50	65.88	64.69	65.27	65.27	18,274,300
Oct 27, 2026	66.40	66.50	65.47	65.78	65.78	20,731,800
Oct 26, 2026	66.62	67.00	65.68	66.13	66.13	22,057,900
Oct 23, 2026	68.47	68.90	66.43	66.70	66.70	18,778,200
Oct 22, 2026	67.45	69.15	67.33	69.07	69.07	19,328,900
Oct 21, 2026	69.01	69.23	67.36	67.62	67.62	16,839,200
Oct 20, 2026	69.01	69.75	68.40	68.94	68.94	15,737,500
Oct 19, 2026	70.13	70.76	69.77	69.96	69.96	14,077,200
Oct 16, 2026	71.00	71.86	69.72	70.35	70.35	14,484,300
Oct 15, 2026	69.15	71.43	68.92	71.27	71.27	14,438,700
Oct 14, 2026	70.67	71.25	68.62	69.29	69.29	15,734,400
Oct 13, 2026	70.95	71.63	70.44	71.32	71.32	12,845,600
Oct 12, 2026	71.16	71.81	70.04	71.50	71.50	11,762,400
Oct 9, 2026	70.24	72.08	70.20	71.51	71.51	16,565,700
Oct 8, 2026	68.18	70.32	68.00	70.24	70.24	14,531,300
Oct 7, 2026	68.85	69.24	68.26	68.45	68.45	11,979,500
Oct 6, 2026	69.56	69.94	68.76	69.08	69.08	15,066,700
Oct 5, 2026	68.40	70.01	68.38	69.48	69.48	17,031,700
Oct 2, 2026	68.24	68.47	67.22	68.11	68.11	15,575,400
Oct 1, 2026	68.54	68.91	67.32	67.88	67.88	17,746,800
Sep 30, 2026	69.90	69.97	68.50	68.51	68.51	15,629,600
Sep 29, 2026	68.47	69.89	68.40	69.36	69.36	14,777,400
Sep 28, 2026	69.36	69.68	67.73	68.16	68.16	16,746,600
Sep 25, 2026	69.27	69.67	68.80	69.62	69.62	10,911,600
Sep 24, 2026	69.45	70.08	68.93	69.22	69.22	14,479,600
Sep 23, 2026	69.56	70.04	68.55	69.42	69.42	18,010,100
Sep 22, 2026	71.65	71.90	69.54	69.89	69.89	26,420,300
Sep 21, 2026	70.82	71.39	70.11	70.84	70.84	16,956,100
Sep 18, 2026	70.89	71.00	70.06	70.50	70.50	20,652,800
Sep 17, 2026	71.60	71.64	70.24	70.87	70.87	19,808,400
Sep 16, 2026	71.32	71.96	70.57	70.97	70.97	17,960,700
Sep 15, 2026	72.32	72.42	71.31	71.43	71.43	15,515,800
Sep 14, 2026	71.97	72.80	71.26	72.63	72.63	19,055,000
Sep 11, 2026	72.99	73.06	71.04	71.67	71.67	25,309,100
Sep 10, 2026	70.38	73.48	69.24	72.56	72.56	35,402,300
Sep 9, 2026	73.05	73.10	71.00	71.08	71.08	21,828,800
Sep 8, 2026	75.61	75.61	72.71	73.13	73.13	25,922,800
Sep 4, 2026	76.15	76.86	75.21	75.76	75.76	14,418,000
Sep 3, 2026	77.33	78.35	75.19	75.96	75.96	14,420,700
Sep 2, 2026	76.05	77.24	75.36	76.45	76.45	13,014,700
Sep 1, 2026	75.27	76.11	74.62	75.24	75.24	11,220,600
Aug 31, 2026	78.17	78.29	75.34	75.65	75.65	18,505,900
Aug 28, 2026	77.00	79.00	76.72	78.82	78.82	10,702,700
Aug 27, 2026	77.66	77.69	76.20	76.95	76.95	14,389,100
Aug 26, 2026	81.56	82.36	78.42	78.49	78.49	14,524,000
Aug 25, 2026	79.38	80.43	78.61	80.35	80.35	14,177,100
Aug 24, 2026	79.00	79.52	77.90	79.29	79.29	12,105,700
Aug 21, 2026	79.72	80.22	77.85	78.80	78.80	12,754,300
Aug 20, 2026	78.47	80.15	78.09	78.55	78.55	17,575,800
Aug 19, 2026	74.90	79.31	73.97	78.04	78.04	19,059,800
Aug 18, 2026	75.18	77.28	74.63	74.66	74.66	15,895,600
Aug 17, 2026	77.09	77.53	74.65	74.99	74.99	18,084,900
Aug 14, 2026	77.09	77.44	75.37	75.95	75.95	10,195,700
Aug 13, 2026	75.63	76.04	74.53	75.88	75.88	13,239,300
Aug 12, 2026	78.20	78.56	74.88	75.36	75.36	19,192,500
Aug 11, 2026	78.00	78.99	77.46	78.54	78.54	18,711,700
Aug 10, 2026	75.43	78.10	75.39	78.03	78.03	27,263,300
Aug 7, 2026	71.29	75.42	71.23	75.02	75.02	33,069,600
Aug 6, 2026	68.63	71.37	68.17	70.47	70.47	31,510,100
Aug 5, 2026	69.00	69.42	66.74	68.18	68.18	50,131,900
Aug 4, 2026	71.31	72.29	71.14	71.99	71.99	20,046,000
Aug 3, 2026	71.23	71.95	71.01	71.61	71.61	12,953,300
Jul 31, 2026	69.96	70.50	69.50	70.36	70.36	11,993,900
Jul 30, 2026	70.60	70.60	68.69	70.37	70.37	14,183,500
Jul 29, 2026	70.10	71.79	69.66	71.20	71.20	12,052,100
Jul 28, 2026	69.11	70.90	68.76	70.74	70.74	20,969,300
Jul 27, 2026	66.38	68.34	65.41	68.18	68.18	25,722,900
Jul 24, 2026	69.39	70.07	65.56	65.94	65.94	27,966,300
Jul 23, 2026	70.17	71.08	68.35	68.91	68.91	23,649,300
Jul 22, 2026	71.47	71.47	69.96	70.33	70.33	15,001,000
Jul 21, 2026	72.17	72.99	71.43	71.55	71.55	11,769,000
Jul 20, 2026	72.50	73.41	71.59	72.17	72.17	14,948,000
Jul 17, 2026	73.26	73.46	71.72	72.46	72.46	18,317,900
Jul 16, 2026	73.68	75.40	72.62	74.04	74.04	17,903,600
Jul 15, 2026	72.53	73.96	72.20	72.67	72.67	13,876,600
Jul 14, 2026	73.56	74.20	71.24	72.08	72.08	18,703,500
Jul 13, 2026	75.07	76.30	73.87	74.26	74.26	12,458,500
Jul 10, 2026	74.98	76.21	74.48	74.54	74.54	9,766,800
Jul 9, 2026	72.50	74.36	72.31	74.35	74.35	9,895,500
Jul 8, 2026	73.51	74.77	72.58	73.60	73.60	12,612,900
Jul 7, 2026	73.59	74.85	73.32	74.33	74.33	15,615,600
Jul 6, 2026	74.15	74.56	71.86	72.42	72.42	15,821,500
Jul 2, 2026	72.79	74.51	72.33	74.43	74.43	14,087,900
Jul 1, 2026	72.23	73.80	71.66	72.66	72.66	12,648,000
Jun 30, 2026	74.78	75.03	71.82	72.16	72.16	27,806,100
Jun 29, 2026	76.00	77.76	74.20	75.50	75.50	26,220,700
Jun 26, 2026	72.70	76.39	72.45	76.20	76.20	64,581,200
Jun 25, 2026	74.26	74.55	72.11	72.25	72.25	14,682,100
Jun 24, 2026	70.30	75.74	69.70	73.85	73.85	34,823,300
Jun 23, 2026	71.08	71.56	69.57	69.67	69.67	20,733,900
Jun 22, 2026	71.46	72.45	70.85	71.43	71.43	21,887,100
Jun 18, 2026	71.97	72.49	70.78	71.64	71.64	27,203,300
Jun 17, 2026	72.88	73.27	70.89	70.91	70.91	16,144,400
Jun 16, 2026	73.28	74.29	72.77	73.25	73.25	17,514,600
Jun 15, 2026	70.62	73.48	70.46	72.85	72.85	24,748,700
Jun 12, 2026	70.02	70.23	67.40	68.85	68.85	19,678,100
Jun 11, 2026	68.22	69.57	67.19	69.55	69.55	24,995,400
Jun 10, 2026	69.70	70.38	68.61	68.61	68.61	21,908,800
Jun 9, 2026	70.28	71.45	69.50	70.38	70.38	20,029,600
Jun 8, 2026	70.41	70.93	69.97	70.06	70.06	18,636,000
Jun 5, 2026	71.84	72.53	70.31	70.71	70.71	18,532,300
Jun 4, 2026	72.65	73.54	71.72	72.21	72.21	17,576,600
Jun 3, 2026	71.15	71.88	70.36	71.69	71.69	17,348,400
Jun 2, 2026	72.60	73.13	71.32	71.62	71.62	16,657,700
Jun 1, 2026	71.33	74.56	71.33	73.77	73.77	24,119,800
May 29, 2026	70.65	72.24	69.96	70.40	70.40	50,294,700
May 28, 2026	70.17	71.14	69.58	70.92	70.92	19,139,100
May 27, 2026	69.85	70.94	69.60	70.73	70.73	23,148,200
May 26, 2026	71.74	71.83	69.90	70.12	70.12	23,281,200
May 22, 2026	73.85	74.97	71.32	71.82	71.82	19,689,000
May 21, 2026	74.25	74.61	72.90	73.61	73.61	13,238,700
May 20, 2026	73.80	74.89	72.53	74.60	74.60	12,764,800
May 19, 2026	75.49	76.01	73.96	74.09	74.09	17,419,900
May 18, 2026	74.89	75.97	74.23	75.08	75.08	17,776,200
May 15, 2026	74.31	75.57	73.63	75.09	75.09	16,394,100
May 14, 2026	74.67	75.29	72.88	74.69	74.69	17,329,500
May 13, 2026	75.60	76.05	74.02	74.70	74.70	14,055,200
May 12, 2026	76.20	76.83	74.41	76.36	76.36	17,241,000
May 11, 2026	75.50	77.02	75.10	76.15	76.15	18,996,400
May 8, 2026	77.05	77.05	74.40	75.45	75.45	16,230,600
May 7, 2026	79.82	80.83	76.30	76.73	76.73	26,972,300
May 6, 2026	77.46	80.11	76.70	79.17	79.17	35,783,000
May 5, 2026	74.25	74.80	72.67	72.95	72.95	27,424,000
May 4, 2026	74.93	75.32	73.52	73.93	73.93	13,868,400
May 1, 2026	75.11	75.66	74.58	75.12	75.12	10,867,400
Apr 30, 2026	74.32	75.02	73.04	74.61	74.61	16,067,000
Apr 29, 2026	73.67	74.73	72.78	74.47	74.47	11,751,800
Apr 28, 2026	75.70	76.66	74.09	74.11	74.11	14,039,000
Apr 27, 2026	74.68	76.95	74.67	76.27	76.27	14,670,000
Apr 24, 2026	74.77	74.77	73.53	74.64	74.64	13,007,200
Apr 23, 2026	76.66	77.18	73.75	74.70	74.70	18,671,000
Apr 22, 2026	77.70	77.97	75.10	75.58	75.58	14,133,000
Apr 21, 2026	78.00	78.76	77.04	77.26	77.26	11,698,100
Apr 20, 2026	76.67	77.71	75.70	77.49	77.49	11,507,400
Apr 17, 2026	77.42	78.72	76.61	77.12	77.12	16,966,600
Apr 16, 2026	77.51	78.05	76.36	76.48	76.48	12,771,700
Apr 15, 2026	73.86	77.93	73.79	77.28	77.28	19,696,000
Apr 14, 2026	73.17	73.95	72.24	72.91	72.91	16,750,300
Apr 13, 2026	70.07	72.81	69.82	72.34	72.34	12,690,600
Apr 10, 2026	72.32	72.88	70.04	70.48	70.48	11,818,200
Apr 9, 2026	72.15	72.35	70.01	71.81	71.81	16,500,000
Apr 8, 2026	75.00	75.43	72.07	72.38	72.38	13,559,900
Apr 7, 2026	71.78	72.56	71.11	71.73	71.73	9,686,300
Apr 6, 2026	71.62	72.78	71.40	72.17	72.17	7,751,400
Apr 2, 2026	70.91	71.97	69.78	71.84	71.84	12,758,500
Apr 1, 2026	72.43	72.70	70.81	71.71	71.71	13,035,000
Mar 31, 2026	70.71	72.05	70.21	71.93	71.93	15,886,600
Mar 30, 2026	69.71	70.50	68.84	69.91	69.91	13,873,500
Mar 27, 2026	70.11	70.38	68.46	69.18	69.18	13,869,700
Mar 26, 2026	72.74	72.76	70.20	70.55	70.55	15,412,900
Mar 25, 2026	73.00	73.84	72.19	73.08	73.08	11,569,300
Mar 24, 2026	74.63	75.01	72.14	72.34	72.34	14,404,200
Mar 23, 2026	75.27	75.82	74.44	75.12	75.12	14,154,700
Mar 20, 2026	74.98	74.98	73.04	73.89	73.89	26,161,200
Mar 19, 2026	76.48	77.85	75.32	75.34	75.34	13,791,600
Mar 18, 2026	77.43	77.68	76.48	76.66	76.66	13,692,700
Mar 17, 2026	77.39	79.23	77.31	77.79	77.79	33,146,100
Mar 16, 2026	74.00	75.38	74.00	74.66	74.66	15,997,300
Mar 13, 2026	73.29	74.87	72.69	73.33	73.33	16,400,700
Mar 12, 2026	74.87	75.85	72.59	72.97	72.97	17,082,700
Mar 11, 2026	74.54	75.60	73.55	74.97	74.97	21,010,800
Mar 10, 2026	73.97	74.12	72.18	72.36	72.36	17,581,500
Mar 9, 2026	74.12	74.54	71.94	73.84	73.84	21,208,900
Mar 6, 2026	74.73	75.57	74.19	75.13	75.13	14,771,200
Mar 5, 2026	76.59	78.25	75.14	75.44	75.44	17,894,000
Mar 4, 2026	76.29	77.04	75.01	76.65	76.65	19,818,600
Mar 3, 2026	74.50	77.31	74.02	76.36	76.36	21,892,500
Mar 2, 2026	73.50	76.50	73.15	75.95	75.95	25,779,100
Feb 27, 2026	73.90	75.78	73.66	75.42	75.42	20,427,900
Feb 26, 2026	73.15	76.10	72.83	74.80	74.80	22,449,200
Feb 25, 2026	72.32	73.16	71.92	72.83	72.83	19,820,800
Feb 24, 2026	70.62	72.14	69.95	71.38	71.38	19,581,100
Feb 23, 2026	72.99	73.11	70.15	70.72	70.72	22,921,600
Feb 20, 2026	72.65	74.58	72.56	73.86	73.86	20,242,200
Feb 19, 2026	71.87	74.11	71.76	72.94	72.94	15,897,800
Feb 18, 2026	70.26	73.27	70.11	72.77	72.77	18,235,600
Feb 17, 2026	70.66	70.98	69.70	70.53	70.53	20,286,100
Feb 13, 2026	71.06	71.42	69.02	69.99	69.99	26,526,700
Feb 12, 2026	72.19	72.63	69.45	71.22	71.22	33,541,400
Feb 11, 2026	73.76	74.09	70.65	71.01	71.01	28,045,000
Feb 10, 2026	74.38	75.05	73.47	73.50	73.50	18,958,700
Feb 9, 2026	74.76	74.82	73.51	73.91	73.91	17,959,100
Feb 6, 2026	75.49	75.86	72.67	74.77	74.77	24,470,200
Feb 5, 2026	73.26	77.22	73.22	75.21	75.21	33,111,500
Feb 4, 2026	75.63	77.71	71.88	73.92	73.92	63,045,000
Feb 3, 2026	80.48	80.68	77.30	77.93	77.93	29,490,800
Feb 2, 2026	79.80	81.89	79.19	80.84	80.84	18,434,500
Jan 30, 2026	80.91	82.10	79.42	80.05	80.05	24,344,100
Jan 29, 2026	80.44	82.08	79.96	81.70	81.70	26,857,800
Jan 28, 2026	81.16	81.85	79.74	79.78	79.78	19,317,300
Jan 27, 2026	81.95	82.08	79.86	81.24	81.24	19,993,700
Jan 26, 2026	82.35	83.33	81.91	81.98	81.98	16,556,400
Jan 23, 2026	82.65	83.56	81.47	82.31	82.31	14,703,800
Jan 22, 2026	83.50	85.43	81.51	82.56	82.56	19,457,200
Jan 21, 2026	84.39	85.61	82.95	84.26	84.26	21,171,900
Jan 20, 2026	83.06	83.81	82.35	83.72	83.72	19,429,300
Jan 16, 2026	84.15	85.00	83.00	84.85	84.85	20,738,900
Jan 15, 2026	85.81	86.35	82.73	84.38	84.38	18,892,900
Jan 14, 2026	85.37	85.99	83.50	84.65	84.65	15,510,800
Jan 13, 2026	84.21	85.94	83.70	85.41	85.41	14,809,300
Jan 12, 2026	84.64	85.48	83.77	84.67	84.67	12,687,800
Jan 9, 2026	87.27	87.28	84.88	85.44	85.44	15,881,500
Jan 8, 2026	85.76	88.24	85.35	87.59	87.59	15,499,200
Jan 7, 2026	86.24	87.74	85.65	86.19	86.19	25,293,400
Jan 6, 2026	81.18	85.65	81.09	85.54	85.54	27,508,700
Jan 5, 2026	81.61	82.84	79.57	80.74	80.74	24,036,800
Jan 2, 2026	82.04	83.66	81.47	82.86	82.86	13,095,100
Dec 31, 2025	82.00	82.54	81.42	81.71	81.71	8,428,400
Dec 30, 2025	81.74	82.50	81.53	82.12	82.12	9,500,700
Dec 29, 2025	80.91	82.20	80.79	81.50	81.50	12,072,600
Dec 26, 2025	81.20	81.50	80.68	81.26	81.26	6,741,600
Dec 24, 2025	81.01	81.41	80.58	81.15	81.15	4,310,700
Dec 23, 2025	81.01	81.42	80.35	80.97	80.97	10,445,500
Dec 22, 2025	81.32	82.25	80.90	81.26	81.26	20,570,400
Dec 19, 2025	79.77	79.99	78.31	79.31	79.31	34,353,300
Dec 18, 2025	80.36	80.71	79.55	79.69	79.69	18,681,800
Dec 17, 2025	80.81	81.30	78.78	79.14	79.14	28,007,500
Dec 16, 2025	81.75	82.05	80.26	80.92	80.92	24,465,100
Dec 15, 2025	83.46	83.62	81.17	81.86	81.86	32,070,900
Dec 12, 2025	85.50	86.45	84.52	85.11	85.11	16,211,600
Dec 11, 2025	84.06	85.75	83.34	85.44	85.44	23,346,300
Dec 10, 2025	88.64	88.75	82.72	84.16	84.16	51,202,000
Dec 9, 2025	91.81	92.01	88.90	89.07	89.07	17,117,500
Dec 8, 2025	90.77	92.78	90.77	92.57	92.57	12,646,900
Dec 5, 2025	90.72	92.75	90.46	91.32	91.32	11,154,600
Dec 4, 2025	90.18	91.00	89.45	90.99	90.99	13,145,300
Dec 3, 2025	89.85	91.38	88.95	90.68	90.68	21,335,800
Dec 2, 2025	86.03	88.44	85.63	87.57	87.57	18,930,400
Dec 1, 2025	86.99	87.61	85.47	86.57	86.57	17,517,200
Nov 28, 2025	86.51	87.62	86.24	87.54	87.54	9,069,400
Nov 26, 2025	84.11	86.36	83.65	85.66	85.66	20,448,700
Nov 25, 2025	83.80	84.26	82.39	83.69	83.69	18,482,200
Nov 24, 2025	84.15	84.52	83.03	83.69	83.69	24,883,200
Nov 21, 2025	83.97	84.00	81.51	83.87	83.87	33,783,100
Nov 20, 2025	90.20	90.54	82.94	83.36	83.36	41,734,000
Nov 19, 2025	90.60	91.08	88.89	89.53	89.53	18,256,200
Nov 18, 2025	92.10	92.92	89.33	90.86	90.86	17,439,400
Nov 17, 2025	91.31	92.58	90.74	92.11	92.11	16,922,500
Nov 14, 2025	90.06	92.62	89.62	91.62	91.62	12,475,600
Nov 13, 2025	93.70	94.06	91.35	91.78	91.78	16,367,500
Nov 12, 2025	94.11	95.18	92.76	93.57	93.57	16,004,600
Nov 11, 2025	93.65	94.16	92.97	93.60	93.60	13,276,300
Nov 10, 2025	92.99	94.31	92.25	94.10	94.10	13,310,200
Nov 7, 2025	91.61	93.17	90.30	91.99	91.99	16,489,900
Nov 6, 2025	92.00	92.77	90.82	92.12	92.12	18,316,200
Nov 5, 2025	95.01	95.44	92.52	92.75	92.75	20,150,800
Nov 4, 2025	91.97	95.03	90.08	94.67	94.67	48,787,300
Nov 3, 2025	97.66	100.35	96.78	99.72	99.72	28,836,500
Oct 31, 2025	97.46	98.45	96.15	96.50	96.50	15,333,400
Oct 30, 2025	95.41	97.62	94.56	96.49	96.49	13,556,600
Oct 29, 2025	96.24	96.89	94.53	95.76	95.76	14,532,900

Mobilize your Website

View Site in Mobile | Classic

Share by: