UBER Stock Prices

Data as of Nov 10, 2026

Last

70.05

Change

-1.12

Open

70.85

Previous

71.17

High

71.04

Low

69.19

Bid

-

Ask

-

Volume

12,303,724

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

34.6%

Hist Vol

34.8%

Opt Volume

52,585

Open Int

1,548,533

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	70.85	71.04	69.19	70.05	-1.12	12,303,724	52,585	0.346	0.348
Nov 9, 2026	69.50	71.26	68.84	71.17	+2.58	19,029,042	97,625	0.376	0.348
Nov 6, 2026	68.12	70.14	67.99	68.59	-0.19	18,171,187	134,441	0.367	0.346
Nov 5, 2026	70.77	71.09	67.73	68.78	-1.09	29,965,455	114,013	0.391	0.346
Nov 4, 2026	68.28	72.50	67.36	69.87	+3.27	36,867,672	207,684	0.361	0.346
Nov 3, 2026	66.75	66.96	65.99	66.60	-0.11	21,403,372	157,376	0.483	0.347
Nov 2, 2026	66.12	67.47	65.55	66.71	+1.46	17,596,196	81,435	0.655	0.348
Oct 30, 2026	65.61	65.80	64.67	65.25	-0.49	17,058,734	84,054	0.543	0.348
Oct 29, 2026	65.28	65.80	64.04	65.74	+0.47	16,142,927	104,276	0.547	0.348
Oct 28, 2026	65.50	65.88	64.69	65.27	-0.51	18,149,698	112,821	0.531	0.348
Oct 27, 2026	66.41	66.50	65.47	65.78	-0.35	20,623,425	72,869	0.493	0.348
Oct 26, 2026	66.62	67.00	65.68	66.13	-0.57	21,945,626	106,685	0.455	0.349
Oct 23, 2026	68.47	68.90	66.43	66.70	-2.37	18,648,696	120,206	0.397	0.349
Oct 22, 2026	67.45	69.15	67.33	69.07	+1.45	19,278,156	95,573	0.380	0.348
Oct 21, 2026	69.01	69.23	67.36	67.62	-1.32	16,547,842	139,920	0.394	0.347
Oct 20, 2026	69.01	69.75	68.40	68.94	-1.02	15,616,833	80,690	0.404	0.347
Oct 19, 2026	70.13	70.76	69.77	69.96	-0.39	13,065,560	55,705	0.387	0.347
Oct 16, 2026	71.00	71.86	69.73	70.35	-0.92	13,522,089	108,487	0.341	0.347
Oct 15, 2026	69.15	71.44	68.92	71.27	+1.98	14,332,624	107,350	0.380	0.347
Oct 14, 2026	70.67	71.25	68.62	69.29	-2.03	15,272,546	84,990	0.376	0.347
Oct 13, 2026	70.95	71.63	70.44	71.32	-0.18	12,829,825	44,630	0.373	0.346
Oct 12, 2026	71.16	71.81	70.04	71.50	-0.01	11,713,266	70,072	0.352	0.346
Oct 9, 2026	70.24	72.08	70.20	71.51	+1.27	16,516,987	134,762	0.317	0.347
Oct 8, 2026	68.18	70.32	68.00	70.24	+1.79	14,369,579	111,113	0.339	0.348
Oct 7, 2026	68.85	69.24	68.27	68.45	-0.63	11,860,502	88,186	0.329	0.347
Oct 6, 2026	69.56	69.94	68.76	69.08	-0.40	14,984,252	84,434	0.342	0.348
Oct 5, 2026	68.40	70.01	68.38	69.48	+1.37	16,822,618	98,766	0.342	0.350
Oct 2, 2026	68.24	68.47	67.22	68.11	+0.00	15,462,730	78,896	0.309	0.349
Oct 1, 2026	68.54	68.91	67.32	67.88	-0.63	17,240,416	90,370	0.341	0.348
Sep 30, 2026	69.90	69.97	68.50	68.51	-0.85	15,410,333	53,929	0.345	0.349
Sep 29, 2026	68.47	69.89	68.40	69.36	+1.20	14,647,144	103,575	0.356	0.349
Sep 28, 2026	69.36	69.68	67.73	68.16	-1.46	16,610,091	115,859	0.365	0.348
Sep 25, 2026	69.27	69.67	68.80	69.62	+0.40	11,022,578	102,817	0.315	0.348
Sep 24, 2026	69.45	70.08	68.93	69.22	-0.20	14,398,145	73,981	0.340	0.348
Sep 23, 2026	69.56	70.04	68.55	69.42	-0.47	17,568,758	91,492	0.338	0.348
Sep 22, 2026	71.65	71.90	69.54	69.89	-0.95	25,586,446	122,200	0.349	0.348
Sep 21, 2026	70.82	71.39	70.11	70.84	+0.34	16,636,441	83,448	0.361	0.348
Sep 18, 2026	70.90	71.00	70.06	70.50	-0.37	20,442,949	111,581	0.314	0.350
Sep 17, 2026	71.60	71.64	70.24	70.87	-0.10	19,437,585	127,790	0.337	0.351
Sep 16, 2026	71.32	71.96	70.57	70.97	-0.46	17,876,892	92,758	0.356	0.355
Sep 15, 2026	72.33	72.42	71.31	71.43	-1.20	13,802,378	78,282	0.382	0.355
Sep 14, 2026	71.98	72.80	71.26	72.63	+1.00	18,826,435	85,364	0.389	0.356
Sep 11, 2026	72.99	73.06	71.04	71.63	-0.94	21,770,192	155,579	0.339	0.356
Sep 10, 2026	70.38	73.48	69.24	72.56	+1.48	35,228,623	287,518	0.370	0.356
Sep 9, 2026	73.05	73.10	71.00	71.08	-2.05	21,091,014	124,202	0.352	0.355
Sep 8, 2026	75.62	75.62	72.72	73.13	+0.00	24,051,045	156,043	0.368	0.354
Sep 4, 2026	76.15	76.86	75.21	75.76	-0.20	14,089,850	105,693	0.328	0.356
Sep 3, 2026	77.34	78.35	75.19	75.96	-0.49	14,343,237	138,224	0.374	0.356
Sep 2, 2026	76.05	77.24	75.36	76.45	+1.21	12,569,055	102,275	0.357	0.356
Sep 1, 2026	75.27	76.11	74.62	75.24	-0.41	11,134,849	65,413	0.354	0.355
Aug 31, 2026	78.17	78.29	75.34	75.65	-3.17	17,953,352	85,509	0.367	0.356
Aug 28, 2026	77.00	79.00	76.72	78.82	+1.87	10,654,464	102,975	0.332	0.354
Aug 27, 2026	77.66	77.69	76.20	76.95	-1.54	14,148,548	102,791	0.331	0.354
Aug 26, 2026	81.56	82.37	78.42	78.49	-1.86	14,367,224	128,145	0.352	0.353
Aug 25, 2026	79.38	80.43	78.61	80.35	+1.06	14,108,949	106,557	0.360	0.353
Aug 24, 2026	79.00	79.52	77.90	79.29	+0.49	11,821,303	70,090	0.383	0.353
Aug 21, 2026	79.73	80.22	77.85	78.80	+0.25	12,695,441	111,627	0.344	0.354
Aug 20, 2026	78.47	80.15	78.09	78.55	+0.51	17,252,137	102,122	0.352	0.354
Aug 19, 2026	74.90	79.31	73.97	78.04	+3.38	18,774,502	147,467	0.347	0.354
Aug 18, 2026	75.19	77.28	74.63	74.66	-0.33	15,574,251	79,716	0.318	0.352
Aug 17, 2026	77.09	77.53	74.65	74.99	-0.96	17,974,268	80,132	0.373	0.352
Aug 14, 2026	77.09	77.44	75.37	75.95	+0.07	10,088,185	98,764	0.307	0.352
Aug 13, 2026	75.63	76.04	74.53	75.88	+0.52	13,170,628	93,161	0.333	0.352
Aug 12, 2026	78.20	78.56	74.88	75.36	-3.18	19,107,590	122,804	0.326	0.352
Aug 11, 2026	78.00	78.99	77.47	78.54	+0.51	18,573,652	138,839	0.329	0.350
Aug 10, 2026	75.43	78.10	75.39	78.03	+3.01	26,927,367	130,971	0.353	0.350

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.