NASDAQ · UBER

Uber Technologies, Inc.

Technology · Software - Application

$78.82

Down-$2.72 (-3.45%)

Updated Aug 31, 2026, 1:57 PM

SID Score

7.8/10

Composite research score

Smart Money

47/100

Neutral

Price performance

UBER price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

UBER OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$77.00	$78.995	$76.72	$78.82	10.71M
Aug 27, 2026	$77.66	$77.69	$76.20	$76.95	14.39M
Aug 26, 2026	$81.56	$82.365	$78.415	$78.49	14.52M
Aug 25, 2026	$79.38	$80.43	$78.61	$80.35	14.18M
Aug 24, 2026	$79.00	$79.5199	$77.90	$79.29	12.11M
Aug 21, 2026	$79.725	$80.22	$77.85	$78.80	12.75M
Aug 20, 2026	$78.47	$80.15	$78.09	$78.55	17.58M
Aug 19, 2026	$74.90	$79.31	$73.9697	$78.04	19.06M
Aug 18, 2026	$75.185	$77.28	$74.63	$74.66	15.9M
Aug 17, 2026	$77.09	$77.53	$74.65	$74.99	18.08M
Aug 14, 2026	$77.09	$77.44	$75.3699	$75.95	10.2M
Aug 13, 2026	$75.63	$76.035	$74.53	$75.88	13.24M
Aug 12, 2026	$78.20	$78.56	$74.88	$75.36	19.19M
Aug 11, 2026	$78.00	$78.9885	$77.465	$78.54	18.71M
Aug 10, 2026	$75.43	$78.10	$75.39	$78.03	27.26M
Aug 7, 2026	$71.29	$75.42	$71.23	$75.02	33.07M
Aug 6, 2026	$68.63	$71.37	$68.17	$70.47	31.51M
Aug 5, 2026	$69.00	$69.42	$66.735	$68.18	50.13M
Aug 4, 2026	$71.31	$72.29	$71.1395	$71.99	20.05M
Aug 3, 2026	$71.23	$71.949	$71.015	$71.61	12.95M