Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 114.90 | 116.24 | 113.13 | 116.00 | 116.00 | 6,431 |
| 2025-02-12 | 110.30 | 115.20 | 107.00 | 114.15 | 114.15 | 3,950 |
| 2025-02-11 | 111.72 | 113.86 | 110.29 | 110.75 | 110.75 | 12,589 |
| 2025-02-10 | 109.43 | 114.04 | 109.43 | 114.00 | 114.00 | 109,672 |
| 2025-02-07 | 101.60 | 111.05 | 100.29 | 108.03 | 108.03 | 66,291 |
| 2025-02-06 | 94.050 | 100.61 | 94.050 | 98.360 | 98.360 | 31,943 |
| 2025-02-05 | 96.000 | 96.790 | 92.000 | 94.050 | 94.050 | 32,829 |
| 2025-02-04 | 97.610 | 101.02 | 97.610 | 100.57 | 100.57 | 6,383 |
| 2025-02-03 | 96.080 | 100.28 | 96.060 | 97.400 | 97.400 | 3,538 |
| 2025-01-31 | 97.550 | 98.900 | 96.920 | 98.900 | 98.900 | 1,061 |
| 2025-01-30 | 96.380 | 99.000 | 94.000 | 98.700 | 98.700 | 7,856 |
| 2025-01-29 | 99.310 | 100.23 | 96.800 | 99.740 | 99.740 | 2,030 |
| 2025-01-28 | 102.49 | 102.50 | 98.720 | 99.100 | 99.100 | 6,549 |
| 2025-01-27 | 99.440 | 103.04 | 98.720 | 101.08 | 101.08 | 4,522 |
| 2025-01-24 | 100.80 | 101.74 | 100.50 | 100.96 | 100.96 | 975 |
| 2025-01-23 | 100.88 | 101.26 | 99.770 | 100.45 | 100.45 | 1,977 |
| 2025-01-22 | 102.63 | 102.63 | 100.01 | 101.04 | 101.04 | 2,530 |
| 2025-01-21 | 104.99 | 104.99 | 100.72 | 101.40 | 101.40 | 6,987 |
| 2025-01-20 | 100.64 | 105.05 | 94.140 | 105.05 | 105.05 | 16,632 |
| 2025-01-17 | 104.95 | 105.60 | 102.18 | 102.70 | 102.70 | 5,779 |
| 2025-01-16 | 101.00 | 105.20 | 101.00 | 104.30 | 104.30 | 23,963 |
| 2025-01-15 | 96.890 | 101.62 | 96.890 | 100.80 | 100.80 | 974 |
| 2025-01-14 | 100.63 | 101.26 | 97.750 | 98.630 | 98.630 | 2,505 |
| 2025-01-13 | 98.880 | 102.14 | 98.880 | 99.830 | 99.830 | 8,480 |
| 2025-01-10 | 99.130 | 101.75 | 98.000 | 100.81 | 100.81 | 4,712 |
| 2025-01-09 | 100.20 | 102.50 | 98.000 | 98.000 | 98.000 | 7,746 |
| 2025-01-08 | 101.44 | 102.10 | 98.500 | 99.270 | 99.270 | 1,644 |
| 2025-01-07 | 102.78 | 104.50 | 100.39 | 101.18 | 101.18 | 5,511 |
| 2025-01-06 | 101.99 | 103.90 | 99.060 | 101.76 | 101.76 | 3,632 |
| 2025-01-03 | 98.550 | 100.69 | 94.500 | 99.060 | 99.060 | 28,373 |
| 2025-01-02 | 95.840 | 97.690 | 95.350 | 97.060 | 97.060 | 2,726 |
| 2024-12-30 | 96.120 | 96.120 | 92.740 | 94.060 | 94.060 | 1,553 |
| 2024-12-27 | 98.700 | 98.700 | 93.210 | 95.160 | 95.160 | 2,454 |
| 2024-12-26 | 94.280 | 98.720 | 94.280 | 98.720 | 98.720 | 2,020 |
| 2024-12-23 | 94.020 | 96.390 | 93.830 | 96.210 | 96.210 | 6,585 |
| 2024-12-20 | 93.140 | 94.020 | 90.160 | 94.020 | 94.020 | 4,476 |
| 2024-12-19 | 97.900 | 98.710 | 92.000 | 92.210 | 92.210 | 6,321 |
| 2024-12-18 | 93.210 | 98.760 | 93.210 | 96.760 | 96.760 | 14,778 |
| 2024-12-17 | 93.000 | 93.510 | 91.530 | 93.220 | 93.220 | 5,467 |
| 2024-12-16 | 94.000 | 94.000 | 91.290 | 94.000 | 94.000 | 2,047 |
| 2024-12-13 | 94.040 | 94.230 | 90.540 | 94.000 | 94.000 | 5,285 |
| 2024-12-12 | 93.460 | 94.670 | 91.920 | 94.070 | 94.070 | 13,633 |
| 2024-12-11 | 98.070 | 98.380 | 90.890 | 94.000 | 94.000 | 38,328 |
| 2024-12-10 | 100.70 | 100.70 | 97.660 | 98.600 | 98.600 | 12,613 |
| 2024-12-09 | 100.72 | 100.72 | 98.410 | 100.70 | 100.70 | 5,004 |
| 2024-12-06 | 99.600 | 101.09 | 98.330 | 100.15 | 100.15 | 89,046 |
| 2024-12-05 | 108.24 | 108.68 | 96.600 | 97.460 | 97.460 | 260,837 |
| 2024-12-04 | 109.09 | 109.12 | 107.04 | 108.55 | 108.55 | 70,940 |
| 2024-12-03 | 111.53 | 112.08 | 107.91 | 108.78 | 108.78 | 9,290 |
| 2024-12-02 | 109.35 | 111.65 | 109.00 | 111.29 | 111.29 | 36,250 |
| 2024-11-29 | 110.00 | 110.00 | 107.03 | 108.26 | 108.26 | 3,548 |
| 2024-11-28 | 107.63 | 111.65 | 103.87 | 108.00 | 108.00 | 2,221 |
| 2024-11-27 | 105.50 | 106.64 | 104.94 | 106.56 | 106.56 | 1,234 |
| 2024-11-26 | 106.70 | 107.00 | 103.62 | 104.06 | 104.06 | 3,749 |
| 2024-11-25 | 104.00 | 106.80 | 104.00 | 106.40 | 106.40 | 9,957 |
| 2024-11-22 | 99.760 | 103.81 | 99.760 | 103.81 | 103.81 | 4,338 |
| 2024-11-21 | 99.900 | 103.00 | 99.900 | 101.80 | 101.80 | 12,020 |
| 2024-11-19 | 100.02 | 100.30 | 98.600 | 99.900 | 99.900 | 4,339 |
| 2024-11-18 | 103.00 | 104.65 | 97.690 | 99.980 | 99.980 | 5,618 |
| 2024-11-14 | 103.02 | 105.19 | 102.35 | 103.70 | 103.70 | 24,603 |
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.