Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 78.630 | 78.820 | 77.000 | 77.260 | 77.260 | 1,659 |
| 2025-08-12 | 78.190 | 79.450 | 78.000 | 78.700 | 78.700 | 1,594 |
| 2025-08-11 | 77.020 | 78.700 | 76.620 | 78.680 | 78.680 | 2,832 |
| 2025-08-08 | 79.140 | 80.760 | 77.540 | 77.540 | 77.540 | 4,059 |
| 2025-08-07 | 76.780 | 78.480 | 76.480 | 78.480 | 78.480 | 3,352 |
| 2025-08-06 | 78.610 | 80.440 | 74.180 | 75.400 | 75.400 | 35,578 |
| 2025-08-05 | 77.200 | 78.640 | 76.830 | 77.220 | 77.220 | 3,558 |
| 2025-08-04 | 75.210 | 76.510 | 75.210 | 76.010 | 76.010 | 2,864 |
| 2025-08-01 | 76.350 | 76.350 | 73.900 | 74.740 | 74.740 | 4,628 |
| 2025-07-31 | 76.760 | 77.290 | 76.050 | 77.040 | 77.040 | 3,932 |
| 2025-07-30 | 75.600 | 76.390 | 75.420 | 75.810 | 75.810 | 2,151 |
| 2025-07-29 | 77.870 | 78.070 | 75.000 | 75.180 | 75.180 | 4,753 |
| 2025-07-28 | 78.450 | 79.190 | 77.900 | 77.920 | 77.920 | 4,010 |
| 2025-07-25 | 77.560 | 77.940 | 76.460 | 77.260 | 77.260 | 3,079 |
| 2025-07-24 | 76.830 | 79.740 | 76.620 | 77.920 | 77.920 | 3,158 |
| 2025-07-23 | 79.010 | 79.070 | 77.170 | 77.410 | 77.410 | 6,220 |
| 2025-07-22 | 78.080 | 78.400 | 76.870 | 77.790 | 77.790 | 3,926 |
| 2025-07-21 | 78.190 | 78.750 | 77.570 | 77.630 | 77.630 | 5,570 |
| 2025-07-18 | 78.380 | 78.470 | 76.890 | 77.620 | 77.620 | 8,001 |
| 2025-07-17 | 78.670 | 79.080 | 77.780 | 78.140 | 78.140 | 7,410 |
| 2025-07-16 | 79.200 | 79.980 | 76.950 | 76.950 | 76.950 | 7,199 |
| 2025-07-15 | 80.520 | 81.780 | 79.040 | 79.700 | 79.700 | 4,178 |
| 2025-07-14 | 82.010 | 82.010 | 80.290 | 80.530 | 80.530 | 2,804 |
| 2025-07-11 | 82.810 | 82.810 | 81.480 | 82.390 | 82.390 | 2,014 |
| 2025-07-10 | 82.300 | 82.640 | 81.340 | 82.410 | 82.410 | 7,251 |
| 2025-07-09 | 82.980 | 83.550 | 82.430 | 82.730 | 82.730 | 3,125 |
| 2025-07-08 | 82.980 | 83.470 | 81.510 | 82.120 | 82.120 | 6,027 |
| 2025-07-07 | 79.340 | 82.620 | 79.340 | 82.500 | 82.500 | 6,253 |
| 2025-07-04 | 78.620 | 79.780 | 77.410 | 79.060 | 79.060 | 2,402 |
| 2025-07-03 | 78.170 | 79.750 | 78.000 | 79.390 | 79.390 | 2,894 |
| 2025-07-02 | 78.220 | 79.730 | 78.110 | 78.260 | 78.260 | 5,398 |
| 2025-07-01 | 79.530 | 79.530 | 76.890 | 77.390 | 77.390 | 2,993 |
| 2025-06-30 | 78.710 | 79.350 | 77.990 | 78.740 | 78.740 | 3,907 |
| 2025-06-27 | 79.440 | 80.060 | 77.070 | 77.160 | 77.160 | 3,384 |
| 2025-06-26 | 78.080 | 79.570 | 77.690 | 79.230 | 79.230 | 7,062 |
| 2025-06-25 | 79.200 | 79.990 | 78.700 | 78.750 | 78.750 | 7,602 |
| 2025-06-24 | 74.590 | 79.070 | 74.250 | 79.050 | 79.050 | 9,080 |
| 2025-06-23 | 72.350 | 73.160 | 72.350 | 72.510 | 72.510 | 3,056 |
| 2025-06-20 | 72.480 | 74.070 | 72.190 | 73.030 | 73.030 | 4,588 |
| 2025-06-19 | 72.940 | 73.440 | 70.510 | 71.340 | 71.340 | 6,351 |
| 2025-06-18 | 73.700 | 74.970 | 73.700 | 74.540 | 74.540 | 1,913 |
| 2025-06-17 | 73.440 | 74.040 | 73.010 | 73.930 | 73.930 | 2,940 |
| 2025-06-16 | 72.880 | 74.110 | 72.840 | 74.100 | 74.100 | 3,703 |
| 2025-06-13 | 72.650 | 74.170 | 70.140 | 73.840 | 73.840 | 10,589 |
| 2025-06-12 | 75.020 | 75.020 | 73.620 | 73.730 | 73.730 | 2,112 |
| 2025-06-11 | 75.390 | 76.310 | 75.330 | 75.840 | 75.840 | 5,219 |
| 2025-06-10 | 76.460 | 77.260 | 75.000 | 75.450 | 75.450 | 5,551 |
| 2025-06-09 | 75.070 | 76.910 | 74.880 | 76.100 | 76.100 | 4,601 |
| 2025-06-06 | 74.510 | 75.850 | 73.990 | 74.860 | 74.860 | 4,019 |
| 2025-06-05 | 73.060 | 74.100 | 72.470 | 73.330 | 73.330 | 6,163 |
| 2025-06-04 | 72.770 | 74.260 | 72.500 | 73.330 | 73.330 | 3,933 |
| 2025-06-03 | 73.840 | 73.980 | 72.030 | 73.140 | 73.140 | 6,595 |
| 2025-06-02 | 73.530 | 74.100 | 72.320 | 73.070 | 73.070 | 4,761 |
| 2025-05-30 | 74.220 | 74.660 | 73.110 | 73.690 | 73.690 | 3,063 |
| 2025-05-29 | 79.180 | 79.180 | 73.710 | 74.170 | 74.170 | 3,778 |
| 2025-05-28 | 79.080 | 79.150 | 78.230 | 78.910 | 78.910 | 7,078 |
| 2025-05-27 | 78.970 | 79.100 | 77.460 | 78.340 | 78.340 | 7,560 |
| 2025-05-26 | 77.860 | 79.600 | 77.860 | 78.830 | 78.830 | 1,812 |
| 2025-05-23 | 78.020 | 78.040 | 75.850 | 77.560 | 77.560 | 2,996 |
| 2025-05-22 | 78.880 | 78.960 | 77.840 | 78.490 | 78.490 | 6,219 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.