Uber Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	80.500	80.720	78.570	78.930	78.930	4,884
2025-05-20	81.910	83.470	81.760	82.860	82.860	9,489
2025-05-19	81.130	82.020	79.470	81.530	81.530	2,485
2025-05-16	80.580	82.660	80.560	82.660	82.660	7,752
2025-05-15	79.810	81.300	78.870	80.250	80.250	3,493
2025-05-14	81.800	82.100	79.920	80.690	80.690	7,989
2025-05-13	79.600	81.730	77.860	81.370	81.370	6,887
2025-05-12	77.240	78.820	74.230	77.160	77.160	15,121
2025-05-09	73.990	74.600	73.090	73.470	73.470	1,933
2025-05-08	74.810	75.240	72.710	73.940	73.940	4,205
2025-05-07	76.990	77.470	69.940	73.720	73.720	18,928
2025-05-06	75.630	75.630	73.400	75.570	75.570	5,148
2025-05-05	73.990	76.000	73.110	75.560	75.560	4,326
2025-05-02	71.420	74.270	71.420	74.270	74.270	3,738
2025-04-30	69.610	70.190	68.030	70.190	70.190	1,867
2025-04-29	68.870	69.340	68.510	68.800	68.800	2,440
2025-04-28	68.520	69.270	67.930	68.120	68.120	1,716
2025-04-25	69.310	70.650	68.510	69.210	69.210	4,457
2025-04-24	64.860	67.100	63.850	66.940	66.940	6,156
2025-04-23	66.810	67.500	65.150	65.150	65.150	4,590
2025-04-22	64.490	65.470	63.850	65.160	65.160	2,008
2025-04-17	65.140	66.390	64.550	66.250	66.250	3,023
2025-04-16	64.100	65.820	64.040	65.720	65.720	6,022
2025-04-15	64.650	66.080	64.510	65.320	65.320	2,966
2025-04-14	64.090	65.200	63.910	64.040	64.040	2,370
2025-04-11	63.030	63.280	61.000	61.560	61.560	8,072
2025-04-10	68.160	68.160	63.090	63.090	63.090	15,310
2025-04-09	58.640	60.550	57.420	59.820	59.820	25,456
2025-04-08	61.100	63.840	60.500	62.020	62.020	17,112
2025-04-07	53.260	60.600	52.000	58.640	58.640	29,192
2025-04-04	63.060	63.220	58.510	59.730	59.730	31,855
2025-04-03	64.610	65.340	63.120	64.460	64.460	12,640
2025-04-02	67.600	68.610	66.430	68.320	68.320	4,066
2025-04-01	67.370	67.730	65.730	66.450	66.450	3,777
2025-03-31	65.920	66.910	64.920	66.500	66.500	14,309
2025-03-28	69.130	69.510	67.360	67.510	67.510	2,223
2025-03-27	68.750	70.060	68.430	69.230	69.230	4,609
2025-03-26	70.160	70.290	67.880	68.200	68.200	4,037
2025-03-25	71.210	71.210	69.480	69.630	69.630	2,491
2025-03-24	70.580	71.220	69.870	70.110	70.110	1,495
2025-03-21	68.870	69.530	67.240	69.280	69.280	6,939
2025-03-20	67.610	69.730	66.680	68.780	68.780	4,733
2025-03-19	65.620	66.770	65.090	66.770	66.770	6,613
2025-03-18	66.480	66.650	64.720	65.750	65.750	7,924
2025-03-17	65.730	67.520	65.410	66.920	66.920	3,769
2025-03-14	65.070	65.800	64.510	65.250	65.250	3,049
2025-03-13	65.010	66.320	64.980	65.650	65.650	6,118
2025-03-12	64.830	66.430	64.080	65.360	65.360	9,085
2025-03-11	66.130	67.800	65.130	65.490	65.490	21,051
2025-03-10	69.750	69.750	66.690	67.750	67.750	15,516
2025-03-07	69.450	70.350	67.910	68.780	68.780	13,906
2025-03-06	70.610	71.270	69.240	70.960	70.960	5,542
2025-03-05	71.100	71.560	69.530	69.780	69.780	8,457
2025-03-04	70.450	71.000	68.220	68.700	68.700	26,416
2025-03-03	73.270	74.020	72.580	72.850	72.850	6,754
2025-02-28	71.230	72.410	70.720	72.330	72.330	8,727
2025-02-27	72.870	74.250	72.440	73.990	73.990	3,768
2025-02-26	71.790	72.840	69.870	72.380	72.380	17,407
2025-02-25	72.410	72.630	70.130	70.160	70.160	14,091
2025-02-24	75.360	75.660	71.720	73.540	73.540	12,899

← NewerPage 7 of 22 · 1,275 trading daysOlder →

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.