Uber Technologies, Inc.
UBERNYSETechnology● Active
$70.06
$-0.65(-0.92%)
Market Cap$142.6B
P/E Ratio—
52W High$101.99
52W Low$68.46
Uber Technologies, Inc.（UBER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uber · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.99
Sep 22, 2025
-31.3% from here
5-Year Low5Y
$19.90
Jun 30, 2022
+252.3% from low
IPO Priceadj.
$41.57
May 10, 2019
+68.6% since IPO
1 Year Ago
$87.12
Jun 9, 2025
-19.5% in 1Y
5 Years Ago
$49.88
Jun 8, 2021
+40.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UBER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $70.41 | $70.94 | $69.97 | $70.49 | $70.49 | 6.3M | +0.11% |
| Jun 5, 2026 | $71.84 | $72.53 | $70.31 | $70.71 | $70.71 | 18.5M | -1.57% |
| Jun 4, 2026 | $72.65 | $73.54 | $71.72 | $72.21 | $72.21 | 17.6M | -0.61% |
| Jun 3, 2026 | $71.15 | $71.88 | $70.36 | $71.69 | $71.69 | 17.3M | +0.76% |
| Jun 2, 2026 | $72.60 | $73.13 | $71.32 | $71.62 | $71.62 | 16.7M | -1.35% |
| Jun 1, 2026 | $71.33 | $74.56 | $71.33 | $73.77 | $73.77 | 24.1M | +3.42% |
| May 29, 2026 | $70.65 | $72.24 | $69.96 | $70.40 | $70.40 | 50.3M | -0.35% |
| May 28, 2026 | $70.17 | $71.14 | $69.58 | $70.92 | $70.92 | 19.1M | +1.07% |
| May 27, 2026 | $69.85 | $70.94 | $69.60 | $70.73 | $70.73 | 23.1M | +1.26% |
| May 26, 2026 | $71.74 | $71.83 | $69.90 | $70.12 | $70.12 | 23.3M | -2.26% |
| May 22, 2026 | $73.85 | $74.97 | $71.32 | $71.82 | $71.82 | 19.7M | -2.75% |
| May 21, 2026 | $74.25 | $74.61 | $72.90 | $73.61 | $73.61 | 13.2M | -0.86% |
| May 20, 2026 | $73.80 | $74.89 | $72.53 | $74.60 | $74.60 | 12.8M | +1.08% |
| May 19, 2026 | $75.49 | $76.01 | $73.96 | $74.09 | $74.09 | 17.4M | -1.85% |
| May 18, 2026 | $74.89 | $75.97 | $74.23 | $75.08 | $75.08 | 17.8M | +0.25% |
| May 15, 2026 | $74.31 | $75.57 | $73.63 | $75.09 | $75.09 | 16.4M | +1.05% |
| May 14, 2026 | $74.67 | $75.29 | $72.88 | $74.69 | $74.69 | 17.3M | +0.03% |
| May 13, 2026 | $75.60 | $76.05 | $74.02 | $74.70 | $74.70 | 14.1M | -1.19% |
| May 12, 2026 | $76.20 | $76.83 | $74.41 | $76.36 | $76.36 | 17.2M | +0.21% |
| May 11, 2026 | $75.50 | $77.02 | $75.10 | $76.15 | $76.15 | 19.0M | +0.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UBER
Jan 1 → Dec 31 · 6 years2026-14.1%$82.04 → $70.49
-14.1%
2025+31.4%$62.19 → $81.71
+31.4%
2024-0.7%$60.73 → $60.32
-0.7%
2023+142.7%$25.37 → $61.57
+142.7%
2022-41.8%$42.48 → $24.73
-41.8%
2021-16.1%$50.00 → $41.93
-16.1%
Best Year2023 · +142.7%
Worst Year2022 · -41.8%
Positive Years2 / 6
Avg Annual Return+16.9%
6Y Total Return+41.0%
6Y CAGR~+5.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in UBER?
If you invested $1,000 in UBER at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,686
Total Return+68.6%
CAGR~+7.8% / yr
Profit+$686
Based on May 10, 2019 · $41.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Uber Technologies, Inc.（UBER）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UBER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UBER 历史股价FMP 日线复权 OHLCV