# Price History for UBER

> End-of-day price history, dividends, and splits for UBER.

Data as of Nov 10, 2026 (end of day).

## UBER quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/UBER.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for UBER

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UBER.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UBER.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UBER.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UBER)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UBER.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UBER.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UBER.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UBER.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt