Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 126.81 | 129.00 | 125.55 | 129.00 | 129.00 | 7,747 |
| 2025-05-14 | 129.09 | 129.09 | 126.00 | 126.00 | 126.00 | 1,835 |
| 2025-05-13 | 123.14 | 129.05 | 122.89 | 128.56 | 128.56 | 11,495 |
| 2025-05-12 | 119.04 | 125.67 | 117.00 | 125.67 | 125.67 | 14,085 |
| 2025-05-09 | 117.07 | 119.04 | 116.01 | 116.01 | 116.01 | 7,278 |
| 2025-05-08 | 121.00 | 121.00 | 116.82 | 119.31 | 119.31 | 5,836 |
| 2025-05-07 | 124.00 | 124.00 | 115.00 | 121.60 | 121.60 | 12,894 |
| 2025-05-06 | 121.44 | 126.25 | 119.72 | 126.25 | 126.25 | 1,614 |
| 2025-05-05 | 119.85 | 123.60 | 116.72 | 123.60 | 123.60 | 5,749 |
| 2025-05-02 | 115.45 | 119.89 | 114.87 | 118.67 | 118.67 | 20,953 |
| 2025-04-30 | 109.97 | 115.42 | 109.14 | 113.15 | 113.15 | 8,376 |
| 2025-04-29 | 109.96 | 112.20 | 109.96 | 111.83 | 111.83 | 1,001 |
| 2025-04-28 | 111.00 | 111.00 | 109.49 | 110.00 | 110.00 | 13,771 |
| 2025-04-25 | 107.80 | 114.09 | 107.80 | 109.97 | 109.97 | 1,100 |
| 2025-04-24 | 105.44 | 111.47 | 105.35 | 110.01 | 110.01 | 14,828 |
| 2025-04-23 | 108.40 | 108.86 | 104.70 | 104.74 | 104.74 | 9,757 |
| 2025-04-22 | 106.80 | 108.40 | 105.60 | 107.40 | 107.40 | 1,649 |
| 2025-04-17 | 107.86 | 110.97 | 107.86 | 110.97 | 110.97 | 31,661 |
| 2025-04-16 | 110.99 | 110.99 | 106.16 | 106.20 | 106.20 | 1,092 |
| 2025-04-15 | 106.12 | 110.00 | 106.12 | 110.00 | 110.00 | 760 |
| 2025-04-14 | 107.17 | 108.09 | 105.48 | 107.09 | 107.09 | 2,130 |
| 2025-04-11 | 102.97 | 106.00 | 102.06 | 105.50 | 105.50 | 4,393 |
| 2025-04-10 | 103.68 | 106.92 | 101.78 | 102.97 | 102.97 | 19,281 |
| 2025-04-09 | 98.570 | 106.70 | 97.100 | 106.44 | 106.44 | 120,367 |
| 2025-04-08 | 98.800 | 102.76 | 95.440 | 96.240 | 96.240 | 15,847 |
| 2025-04-07 | 94.050 | 97.750 | 89.490 | 97.250 | 97.250 | 8,075 |
| 2025-04-04 | 97.800 | 97.800 | 93.250 | 94.050 | 94.050 | 5,804 |
| 2025-04-03 | 102.93 | 102.93 | 97.780 | 97.780 | 97.780 | 14,734 |
| 2025-04-02 | 102.00 | 107.37 | 102.00 | 107.00 | 107.00 | 48,036 |
| 2025-04-01 | 104.00 | 104.07 | 101.33 | 102.39 | 102.39 | 6,513 |
| 2025-03-31 | 103.04 | 104.49 | 101.19 | 104.00 | 104.00 | 1,660 |
| 2025-03-28 | 107.36 | 108.00 | 104.12 | 104.75 | 104.75 | 2,123 |
| 2025-03-27 | 107.03 | 108.90 | 105.99 | 108.90 | 108.90 | 3,609 |
| 2025-03-26 | 108.00 | 108.14 | 105.23 | 105.83 | 105.83 | 6,099 |
| 2025-03-25 | 109.50 | 109.50 | 106.75 | 107.10 | 107.10 | 12,078 |
| 2025-03-24 | 110.01 | 111.00 | 107.92 | 109.23 | 109.23 | 4,942 |
| 2025-03-21 | 104.83 | 108.21 | 104.32 | 107.58 | 107.58 | 1,290 |
| 2025-03-20 | 102.56 | 107.10 | 102.56 | 105.11 | 105.11 | 15,536 |
| 2025-03-19 | 101.20 | 104.13 | 100.80 | 103.56 | 103.56 | 1,019 |
| 2025-03-18 | 102.50 | 103.45 | 100.02 | 103.00 | 103.00 | 2,710 |
| 2025-03-17 | 103.04 | 105.34 | 102.44 | 103.73 | 103.73 | 3,774 |
| 2025-03-14 | 100.04 | 103.07 | 100.04 | 102.16 | 102.16 | 23,230 |
| 2025-03-13 | 103.91 | 104.64 | 100.03 | 100.03 | 100.03 | 6,997 |
| 2025-03-12 | 105.24 | 105.90 | 101.26 | 102.54 | 102.54 | 10,863 |
| 2025-03-11 | 104.60 | 107.97 | 101.50 | 102.15 | 102.15 | 6,661 |
| 2025-03-10 | 108.39 | 108.82 | 104.58 | 107.20 | 107.20 | 10,300 |
| 2025-03-07 | 108.00 | 110.37 | 107.25 | 109.94 | 109.94 | 103,979 |
| 2025-03-06 | 111.13 | 111.13 | 107.50 | 109.30 | 109.30 | 21,224 |
| 2025-03-05 | 115.89 | 115.89 | 108.90 | 110.02 | 110.02 | 2,148 |
| 2025-02-28 | 108.97 | 115.90 | 107.32 | 115.90 | 115.90 | 3,479 |
| 2025-02-27 | 110.51 | 113.02 | 107.29 | 109.99 | 109.99 | 7,848 |
| 2025-02-26 | 107.90 | 115.99 | 107.22 | 115.99 | 115.99 | 2,661 |
| 2025-02-25 | 110.64 | 111.23 | 106.23 | 111.23 | 111.23 | 10,776 |
| 2025-02-24 | 112.32 | 112.76 | 107.36 | 109.00 | 109.00 | 14,113 |
| 2025-02-21 | 116.00 | 117.12 | 112.32 | 112.32 | 112.32 | 6,562 |
| 2025-02-20 | 115.55 | 116.90 | 114.15 | 116.90 | 116.90 | 2,667 |
| 2025-02-19 | 115.84 | 116.95 | 113.09 | 116.95 | 116.95 | 3,754 |
| 2025-02-18 | 114.00 | 116.11 | 113.86 | 115.84 | 115.84 | 17,667 |
| 2025-02-17 | 115.35 | 120.20 | 109.25 | 120.20 | 120.20 | 15,049 |
| 2025-02-14 | 115.20 | 115.43 | 112.33 | 115.00 | 115.00 | 9,445 |
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.