Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 125.73 | 127.13 | 120.47 | 121.73 | 121.73 | 4,434 |
| 2025-08-07 | 122.40 | 125.36 | 121.84 | 122.85 | 122.85 | 5,801 |
| 2025-08-06 | 123.00 | 123.76 | 118.26 | 121.71 | 121.71 | 3,456 |
| 2025-08-05 | 122.44 | 125.36 | 122.44 | 125.36 | 125.36 | 7,708 |
| 2025-08-04 | 121.10 | 122.03 | 120.74 | 122.03 | 122.03 | 972 |
| 2025-08-01 | 122.00 | 122.00 | 118.36 | 120.64 | 120.64 | 4,496 |
| 2025-07-31 | 122.27 | 124.08 | 122.00 | 122.00 | 122.00 | 5,397 |
| 2025-07-30 | 122.08 | 122.80 | 120.90 | 122.10 | 122.10 | 3,188 |
| 2025-07-29 | 125.00 | 125.00 | 120.45 | 122.08 | 122.08 | 16,474 |
| 2025-07-28 | 127.99 | 128.75 | 126.42 | 126.87 | 126.87 | 660 |
| 2025-07-25 | 126.25 | 126.82 | 124.00 | 126.72 | 126.72 | 2,276 |
| 2025-07-24 | 124.06 | 129.63 | 124.06 | 125.00 | 125.00 | 8,152 |
| 2025-07-23 | 128.47 | 128.79 | 124.00 | 124.05 | 124.05 | 5,215 |
| 2025-07-22 | 127.02 | 128.50 | 125.33 | 128.07 | 128.07 | 1,693 |
| 2025-07-21 | 127.39 | 127.78 | 125.60 | 126.87 | 126.87 | 830 |
| 2025-07-18 | 126.35 | 126.49 | 123.81 | 126.13 | 126.13 | 3,207 |
| 2025-07-17 | 127.50 | 127.71 | 125.05 | 125.05 | 125.05 | 3,599 |
| 2025-07-16 | 129.15 | 129.15 | 124.70 | 125.34 | 125.34 | 2,365 |
| 2025-07-15 | 131.56 | 131.56 | 127.79 | 127.79 | 127.79 | 6,238 |
| 2025-07-14 | 130.01 | 132.49 | 130.01 | 130.55 | 130.55 | 3,122 |
| 2025-07-11 | 133.68 | 134.95 | 129.39 | 129.39 | 129.39 | 1,359 |
| 2025-07-10 | 131.34 | 135.01 | 131.34 | 133.39 | 133.39 | 6,403 |
| 2025-07-09 | 129.97 | 133.24 | 129.97 | 131.98 | 131.98 | 4,161 |
| 2025-07-08 | 132.41 | 133.06 | 129.89 | 132.40 | 132.40 | 2,162 |
| 2025-07-07 | 126.88 | 132.41 | 126.88 | 131.79 | 131.79 | 16,738 |
| 2025-07-04 | 124.96 | 128.20 | 124.28 | 124.28 | 124.28 | 5,399 |
| 2025-07-03 | 124.40 | 127.36 | 124.40 | 127.20 | 127.20 | 679 |
| 2025-07-02 | 125.00 | 128.31 | 124.24 | 124.40 | 124.40 | 3,976 |
| 2025-07-01 | 128.01 | 128.01 | 123.68 | 124.47 | 124.47 | 15,212 |
| 2025-06-30 | 125.44 | 128.01 | 125.30 | 128.01 | 128.01 | 3,019 |
| 2025-06-27 | 126.97 | 126.97 | 123.16 | 125.00 | 125.00 | 6,652 |
| 2025-06-26 | 123.32 | 129.44 | 123.32 | 128.13 | 128.13 | 3,633 |
| 2025-06-25 | 127.33 | 128.60 | 125.52 | 125.76 | 125.76 | 4,455 |
| 2025-06-24 | 119.56 | 127.33 | 119.56 | 126.82 | 126.82 | 14,829 |
| 2025-06-23 | 115.28 | 117.00 | 114.22 | 115.86 | 115.86 | 8,994 |
| 2025-06-20 | 113.88 | 117.03 | 113.88 | 115.50 | 115.50 | 3,316 |
| 2025-06-18 | 115.55 | 118.49 | 113.33 | 114.69 | 114.69 | 10,944 |
| 2025-06-17 | 117.09 | 117.09 | 115.80 | 116.62 | 116.62 | 4,060 |
| 2025-06-16 | 115.59 | 118.66 | 115.59 | 115.60 | 115.60 | 3,228 |
| 2025-06-13 | 117.80 | 118.73 | 115.60 | 115.60 | 115.60 | 3,837 |
| 2025-06-12 | 119.20 | 119.80 | 117.61 | 118.32 | 118.32 | 3,490 |
| 2025-06-11 | 119.20 | 121.20 | 119.20 | 120.30 | 120.30 | 2,432 |
| 2025-06-10 | 122.30 | 122.30 | 118.79 | 119.50 | 119.50 | 2,379 |
| 2025-06-09 | 120.00 | 122.76 | 120.00 | 121.12 | 121.12 | 3,160 |
| 2025-06-06 | 119.00 | 121.86 | 118.67 | 121.86 | 121.86 | 3,728 |
| 2025-06-05 | 118.82 | 119.63 | 116.00 | 117.47 | 117.47 | 3,922 |
| 2025-06-04 | 117.17 | 118.81 | 117.06 | 117.74 | 117.74 | 23,332 |
| 2025-06-03 | 119.00 | 119.58 | 115.73 | 115.73 | 115.73 | 10,863 |
| 2025-06-02 | 120.36 | 120.36 | 117.32 | 117.58 | 117.58 | 19,656 |
| 2025-05-30 | 122.06 | 122.06 | 118.00 | 120.36 | 120.36 | 14,435 |
| 2025-05-29 | 125.44 | 125.44 | 117.70 | 120.99 | 120.99 | 2,567 |
| 2025-05-28 | 125.45 | 127.61 | 125.44 | 125.44 | 125.44 | 3,892 |
| 2025-05-27 | 125.20 | 126.94 | 124.50 | 124.78 | 124.78 | 12,999 |
| 2025-05-26 | 125.18 | 125.18 | 122.60 | 124.99 | 124.99 | 2,930 |
| 2025-05-23 | 126.18 | 126.18 | 123.02 | 125.18 | 125.18 | 4,759 |
| 2025-05-22 | 124.01 | 126.05 | 123.86 | 124.88 | 124.88 | 2,452 |
| 2025-05-21 | 129.28 | 129.28 | 124.01 | 124.01 | 124.01 | 4,583 |
| 2025-05-20 | 131.30 | 132.69 | 128.38 | 131.15 | 131.15 | 1,807 |
| 2025-05-19 | 130.47 | 130.80 | 128.00 | 130.00 | 130.00 | 1,435 |
| 2025-05-16 | 129.05 | 131.79 | 128.00 | 131.28 | 131.28 | 7,664 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.