UBER weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2019 | -1.02 |
| 2019 | 8.04 |
| 2019 | 0.78 |
| 2019 | -3.09 |
| 2019 | 8.39 |
| 2019 | -1.79 |
| 2019 | 1.66 |
| 2019 | 5.41 |
| 2019 | -7.34 |
| 2019 | 0.92 |
| 2019 | -2.31 |
| 2019 | 2.94 |
| 2019 | -10.22 |
| 2019 | 1.78 |
| 2019 | -11.55 |
| 2019 | -5.91 |
| 2019 | -3.27 |
| 2019 | -0.75 |
| 2019 |
In the last 52 weeks, UBER increased in 25 and decreased in 27. The average return for this period was +0.53%, while the median return was -0.18%. Maximum gain was +15.61% on 2025-04-11 and maximum loss was -9.50% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, UBER increased in 25 and decreased in 27. The average return for this period was +0.53%, while the median return was -0.18%. Maximum gain was +15.61% on 2025-04-11 and maximum loss was -9.50% on 2025-04-04.
In the last 52 weeks, UBER increased in 25 and decreased in 27. The average return for this period was +0.53%, while the median return was -0.18%. Maximum gain was +15.61% on 2025-04-11 and maximum loss was -9.50% on 2025-04-04.
| 2025-12-26 | 81.3 | 81.3 | -0.1% |
| 2025-12-19 | 83.5 | 79.3 | -5.0% |
| 2025-12-12 | 90.8 | 85.1 | -6.2% |
| 2025-12-05 | 87.0 | 91.3 | +5.0% |
| 2025-11-28 | 84.2 | 87.5 | +4.0% |
| 2025-11-21 | 91.3 | 83.9 | -8.1% |
| 2025-11-14 | 93.0 | 91.6 | -1.5% |
| 2025-11-07 | 97.7 | 92.0 | -5.8% |
| 2025-10-31 | 94.9 | 96.5 | +1.7% |
| 2025-10-24 | 93.0 | 94.1 | +1.2% |
| 2025-10-17 | 95.0 | 92.3 | -2.8% |
| 2025-10-10 | 97.0 | 93.4 | -3.7% |
| 2025-10-03 | 99.3 | 96.6 | -2.7% |
| 2025-09-26 | 99.0 | 98.5 | -0.6% |
| 2025-09-19 | 95.8 | 98.5 | +2.8% |
| 2025-09-12 | 91.4 | 95.9 | +4.9% |
| 2025-09-05 | 92.3 | 91.0 | -1.4% |
| 2025-08-29 | 95.7 | 93.8 | -2.0% |
| 2025-08-22 | 92.2 | 96.8 | +5.0% |
| 2025-08-15 | 89.8 | 92.6 | +3.1% |
| 2025-08-08 | 87.7 | 89.6 | +2.1% |
| 2025-08-01 | 91.3 | 86.9 | -4.8% |
| 2025-07-25 | 90.9 | 91.3 | +0.5% |
| 2025-07-18 | 95.2 | 90.6 | -4.8% |
| 2025-07-11 | 93.5 | 95.4 | +2.0% |
| 2025-07-03 | 91.7 | 93.6 | +2.1% |
| 2025-06-27 | 83.0 | 91.5 | +10.2% |
| 2025-06-20 | 84.9 | 83.8 | -1.3% |
| 2025-06-13 | 86.3 | 83.9 | -2.8% |
| 2025-06-06 | 84.5 | 85.6 | +1.3% |
| 3.74 |
| 2019 | -2.98 |
| 2019 | -6.86 |
| 2019 | -2.4 |
| 2019 | -1.54 |
| 2019 | 6.09 |
| 2019 | 2.38 |
| 2019 | -4.65 |
| 2019 | -14.12 |
| 2019 | -0.89 |
| 2019 | 10.3 |
| 2019 | 3.17 |
| 2019 | -4.98 |
| 2019 | 1.9 |
| 2019 | 4.6 |
| 2019 | -1.05 |
| 2020 | 4.12 |
| 2020 | 9.67 |
| 2020 | 2.45 |
| 2020 | 3.66 |
| 2020 | 3.01 |
| 2020 | 10.56 |
| 2020 | -2.44 |
| 2020 | 3.11 |
| 2020 | -11.36 |
| 2020 | -6.96 |
| 2020 | -20.7 |
| 2020 | 5.86 |
| 2020 | 29.47 |
| 2020 | -13.33 |
| 2020 | 12.35 |
| 2020 | 3.55 |
| 2020 | 8.94 |
| 2020 | -4.54 |
| 2020 | 18.98 |
| 2020 | 1.53 |
| 2020 | 3.35 |
| 2020 | 0.97 |
| 2020 | 4.41 |
| 2020 | -14.87 |
| 2020 | 3.66 |
| 2020 | -8.7 |
| 2020 | 3.96 |
| 2020 | 0.12 |
| 2020 | -1.99 |
| 2020 | -4 |
| 2020 | -3.04 |
| 2020 | 8.8 |
| 2020 | -9.23 |
| 2020 | 2.6 |
| 2020 | 9.14 |
| 2020 | -1.13 |
| 2020 | 14.28 |
| 2020 | 0.05 |
| 2020 | -3.9 |
| 2020 | 5.36 |
| 2020 | -1.14 |
| 2020 | -10.22 |
| 2020 | 7.58 |
| 2020 | -8.47 |
| 2020 | 31.39 |
| 2020 | -0.83 |
| 2020 | -0.64 |
| 2020 | 4.23 |
| 2020 | 9.24 |
| 2020 | -3.59 |
| 2020 | -4.97 |
| 2020 | 7.92 |
| 2020 | -3.81 |
| 2021 | 2.03 |
| 2021 | 4.54 |
| 2021 | -3.69 |
| 2021 | -6.55 |
| 2021 | 12.39 |
| 2021 | 1.56 |
| 2021 | -4.31 |
| 2021 | -10.41 |
| 2021 | 3.48 |
| 2021 | 8.74 |
| 2021 | -5.42 |
| 2021 | -4.44 |
| 2021 | 5.11 |
| 2021 | -0.72 |
| 2021 | 2.2 |
| 2021 | -3.45 |
| 2021 | -5.65 |
| 2021 | -14.68 |
| 2021 | -0.61 |
| 2021 | 3.34 |
| 2021 | 3.04 |
| 2021 | -2.79 |
| 2021 | -0.95 |
| 2021 | -0.72 |
| 2021 | 4.04 |
| 2021 | -0.08 |
| 2021 | -3.02 |
| 2021 | -5.48 |
| 2021 | 5.47 |
| 2021 | -7.61 |
| 2021 | 0.41 |
| 2021 | -4.46 |
| 2021 | -4.33 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 75.07 | 76.3 | 73.87 | 74.26 | — |
| 2026-07-10 | 74.98 | 76.21 | 74.48 | 74.54 | — |
| 2026-07-09 | 72.5 | 74.36 | 72.31 | 74.35 | — |
| 2026-07-08 | 73.51 | 74.77 | 72.58 | 73.6 | — |
| 2026-07-07 | 73.59 | 74.84 | 73.32 | 74.33 | — |
| 2026-07-06 | 74.15 | 74.56 | 71.86 | 72.42 | — |
| 2026-07-02 | 72.79 | 74.49 | 72.33 | 74.43 | — |
| 2026-07-01 | 72.23 | 73.8 | 71.66 | 72.66 | — |
| 2026-06-30 | 74.78 | 75.03 | 71.83 | 72.16 | — |
| 2026-06-29 | 76 | 77.75 | 74.2 | 75.5 | — |
| 2026-06-26 | 72.7 | 76.39 | 72.45 | 76.2 | — |
| 2026-06-25 | 74.26 | 74.55 | 72.11 | 72.25 | — |
| 2026-06-24 | 70.3 | 75.74 | 69.71 | 73.85 | — |
| 2026-06-23 | 71.08 | 71.56 | 69.57 | 69.67 | — |
| 2026-06-22 | 71.46 | 72.45 | 70.85 | 71.43 | — |
| 2026-06-18 | 71.97 | 72.49 | 70.78 | 71.64 | — |
| 2026-06-17 | 72.88 | 73.27 | 70.9 | 70.91 | — |
| 2026-06-16 | 73.28 | 74.29 | 72.77 | 73.25 | — |
| 2026-06-15 | 70.62 | 73.48 | 70.5 | 72.85 | — |
| 2026-06-12 | 70.02 | 70.21 | 67.4 | 68.85 | — |
| 2026-06-11 | 68.22 | 69.57 | 67.19 | 69.55 | — |
| 2026-06-10 | 69.7 | 70.37 | 68.61 | 68.61 | — |
| 2026-06-09 | 70.28 | 71.45 | 69.5 | 70.38 | — |
| 2026-06-05 | 71.84 | 72.53 | 70.31 | 70.71 | — |
| 2026-06-04 | 72.65 | 73.54 | 71.72 | 72.21 | — |
| 2026-06-03 | 71.15 | 71.88 | 70.36 | 71.69 | — |
| 2026-06-02 | 72.6 | 73.13 | 71.32 | 71.62 | — |
| 2026-06-01 | 71.33 | 74.56 | 71.33 | 73.77 | — |
| 2026-05-29 | 70.65 | 72.24 | 69.96 | 70.4 | — |
| 2026-05-28 | 70.17 | 71.14 | 69.58 | 70.92 | — |
| 2026-05-27 | 69.85 | 70.93 | 69.6 | 70.73 | — |
| 2026-05-22 | 73.85 | 74.97 | 71.32 | 71.82 | — |
| 2026-05-21 | 74.25 | 74.61 | 72.9 | 73.61 | — |
| 2026-05-20 | 73.8 | 74.89 | 72.53 | 74.6 | — |
| 2026-05-19 | 75.49 | 76.01 | 73.96 | 74.09 | — |
| 2026-05-18 | 74.89 | 75.97 | 74.23 | 75.08 | — |
| 2026-05-15 | 74.31 | 75.57 | 73.63 | 75.09 | — |
| 2026-05-14 | 74.67 | 75.29 | 72.88 | 74.69 | — |
| 2026-05-13 | 75.6 | 76.05 | 74.02 | 74.7 | — |
| 2026-05-12 | 76.2 | 76.83 | 74.41 | 76.36 | — |
| 2026-05-11 | 75.5 | 77.02 | 75.1 | 76.15 | — |
| 2026-05-08 | 77.05 | 77.05 | 74.4 | 75.45 | — |
| 2026-05-07 | 79.82 | 80.82 | 76.3 | 76.73 | — |
| 2026-05-06 | 77.46 | 80.11 | 76.7 | 79.17 | — |
| 2026-05-05 | 74.25 | 74.8 | 72.67 | 72.95 | — |
| 2026-05-04 | 74.93 | 75.32 | 73.52 | 73.93 | — |
| 2026-05-01 | 75.11 | 75.66 | 74.58 | 75.12 | — |
| 2026-04-30 | 74.32 | 75.02 | 73.04 | 74.61 | — |
| 2026-04-29 | 73.67 | 74.73 | 72.78 | 74.47 | — |
| 2026-04-28 | 75.7 | 76.66 | 74.09 | 74.11 | — |
| 2026-04-27 | 74.68 | 76.94 | 74.7 | 76.27 | — |
| 2026-04-24 | 74.77 | 74.77 | 73.53 | 74.64 | — |
| 2026-04-23 | 76.66 | 77.18 | 73.75 | 74.7 | — |
| 2026-04-22 | 77.7 | 77.91 | 75.1 | 75.58 | — |
| 2026-04-21 | 78 | 78.76 | 77.04 | 77.26 | — |
| 2026-04-20 | 76.67 | 77.71 | 75.7 | 77.49 | — |
| 2026-04-17 | 77.42 | 78.71 | 76.61 | 77.12 | — |
| 2026-04-16 | 77.51 | 78.04 | 76.37 | 76.48 | — |
| 2026-04-15 | 73.86 | 77.93 | 73.79 | 77.28 | — |
| 2026-04-14 | 73.17 | 73.93 | 72.25 | 72.91 | — |
| 2026-04-13 | 70.07 | 72.81 | 69.82 | 72.34 | — |
| 2026-04-10 | 72.32 | 72.88 | 70.04 | 70.48 | — |
| 2026-04-09 | 72.15 | 72.35 | 70.02 | 71.81 | — |
| 2026-04-08 | 75 | 75.43 | 72.07 | 72.38 | — |
| 2026-04-07 | 71.78 | 72.56 | 71.13 | 71.73 | — |
| 2026-04-06 | 71.62 | 72.78 | 71.41 | 72.17 | — |
| 2026-04-02 | 70.91 | 71.96 | 69.79 | 71.84 | — |
| 2026-04-01 | 72.43 | 72.7 | 70.81 | 71.71 | — |
| 2026-03-31 | 70.71 | 72.05 | 70.22 | 71.93 | — |
| 2026-03-30 | 69.71 | 70.5 | 68.84 | 69.91 | — |
| 2026-03-27 | 70.11 | 70.38 | 68.46 | 69.18 | — |
| 2026-03-26 | 72.74 | 72.76 | 70.2 | 70.55 | — |
| 2026-03-25 | 73 | 73.82 | 72.19 | 73.08 | — |
| 2026-03-24 | 74.63 | 75.01 | 72.14 | 72.34 | — |
| 2026-03-23 | 75.27 | 75.81 | 74.44 | 75.12 | — |
| 2026-03-20 | 74.98 | 74.98 | 73.04 | 73.89 | — |
| 2026-03-19 | 76.48 | 77.85 | 75.32 | 75.34 | — |
| 2026-03-18 | 77.43 | 77.67 | 76.48 | 76.66 | — |
| 2026-03-17 | 77.39 | 79.23 | 77.31 | 77.79 | — |
| 2026-03-16 | 74 | 75.38 | 74 | 74.66 | — |
| 2026-03-13 | 73.29 | 74.82 | 72.69 | 73.33 | — |
| 2026-03-12 | 74.87 | 75.85 | 72.59 | 72.97 | — |
| 2026-03-11 | 74.54 | 75.6 | 73.55 | 74.97 | — |
| 2026-03-10 | 73.97 | 74.12 | 72.18 | 72.36 | — |
| 2026-03-09 | 74.12 | 74.54 | 71.94 | 73.84 | — |
| 2026-03-06 | 74.73 | 75.57 | 74.19 | 75.13 | — |
| 2026-03-05 | 76.59 | 78.25 | 75.14 | 75.44 | — |
| 2026-03-04 | 76.29 | 77.04 | 75.01 | 76.65 | — |
| 2026-03-03 | 74.5 | 77.31 | 74.02 | 76.36 | — |
| 2026-03-02 | 73.5 | 76.5 | 73.15 | 75.95 | — |
| 2026-02-27 | 73.9 | 75.78 | 73.66 | 75.42 | — |
| 2026-02-26 | 73.15 | 76.1 | 72.83 | 74.8 | — |
| 2026-02-25 | 72.32 | 73.16 | 71.92 | 72.83 | — |
| 2026-02-25 | 72.32 | 73.16 | 71.92 | 72.83 | — |
| 2026-02-25 | 72.32 | 73.16 | 71.92 | 72.83 | — |
| 2026-02-24 | 70.62 | 72.14 | 69.95 | 71.38 | — |
| 2026-02-23 | 72.99 | 73.11 | 70.15 | 70.72 | — |
| 2026-02-20 | 72.65 | 74.58 | 72.56 | 73.86 | — |
| 2026-02-19 | 71.87 | 74.11 | 71.76 | 72.94 | — |
| 2026-02-18 | 70.26 | 73.27 | 70.11 | 72.77 | — |
| 2026-02-17 | 70.66 | 70.98 | 69.7 | 70.53 | — |
| 2026-02-13 | 71.06 | 71.42 | 69.02 | 69.99 | — |
| 2026-02-12 | 72.19 | 72.63 | 69.45 | 71.22 | — |
| 2026-02-11 | 73.76 | 74.09 | 70.65 | 71.01 | — |
| 2026-02-10 | 74.38 | 75.05 | 73.47 | 73.5 | — |
| 2026-02-09 | 74.76 | 74.82 | 73.51 | 73.91 | — |
| 2026-02-06 | 75.49 | 75.86 | 72.67 | 74.77 | — |
| 2026-02-05 | 73.26 | 77.22 | 73.22 | 75.21 | — |
| 2026-02-04 | 75.62 | 77.71 | 71.88 | 73.92 | — |
| 2026-02-03 | 80.48 | 80.68 | 77.3 | 77.93 | — |
| 2026-02-02 | 79.8 | 81.89 | 79.19 | 80.84 | — |
| 2026-01-30 | 80.91 | 82.1 | 79.42 | 80.05 | — |
| 2026-01-29 | 80.44 | 82.08 | 79.96 | 81.7 | — |
| 2026-01-28 | 81.16 | 81.85 | 79.74 | 79.78 | — |
| 2026-01-27 | 81.95 | 82.08 | 79.86 | 81.24 | — |
| 2026-01-26 | 82.35 | 83.33 | 81.91 | 81.98 | — |
| 2026-01-23 | 82.65 | 83.56 | 81.47 | 82.31 | — |
| 2026-01-22 | 83.5 | 85.43 | 81.51 | 82.56 | — |
| 2026-01-21 | 84.39 | 85.61 | 82.95 | 84.26 | — |
| 2026-01-20 | 83.06 | 83.81 | 82.35 | 83.72 | — |