Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 77.290 | 78.280 | 77.030 | 77.140 | 77.140 | 4,010 |
| 2025-02-20 | 77.310 | 78.250 | 76.720 | 76.800 | 76.800 | 4,244 |
| 2025-02-19 | 77.710 | 78.200 | 76.240 | 77.280 | 77.280 | 7,015 |
| 2025-02-18 | 77.060 | 77.720 | 76.100 | 77.060 | 77.060 | 8,075 |
| 2025-02-17 | 76.540 | 77.000 | 75.600 | 76.270 | 76.270 | 4,246 |
| 2025-02-14 | 77.010 | 77.210 | 75.300 | 75.760 | 75.760 | 6,490 |
| 2025-02-13 | 76.400 | 76.840 | 75.440 | 75.950 | 75.950 | 10,946 |
| 2025-02-12 | 73.050 | 75.310 | 71.900 | 75.280 | 75.280 | 20,856 |
| 2025-02-11 | 76.110 | 76.520 | 75.150 | 75.630 | 75.630 | 12,533 |
| 2025-02-10 | 72.870 | 76.430 | 72.750 | 74.670 | 74.670 | 34,637 |
| 2025-02-07 | 67.260 | 73.000 | 66.840 | 73.000 | 73.000 | 24,908 |
| 2025-02-06 | 62.900 | 65.410 | 62.260 | 65.010 | 65.010 | 22,899 |
| 2025-02-05 | 67.390 | 68.110 | 61.060 | 62.140 | 62.140 | 54,989 |
| 2025-02-04 | 65.730 | 67.120 | 65.210 | 67.100 | 67.100 | 5,136 |
| 2025-02-03 | 63.640 | 66.600 | 63.410 | 66.410 | 66.410 | 13,386 |
| 2025-01-31 | 64.070 | 65.480 | 64.070 | 64.780 | 64.780 | 7,476 |
| 2025-01-30 | 63.640 | 64.510 | 60.840 | 63.600 | 63.600 | 24,987 |
| 2025-01-29 | 65.300 | 65.700 | 64.560 | 64.720 | 64.720 | 5,330 |
| 2025-01-28 | 66.080 | 66.590 | 65.300 | 66.230 | 66.230 | 12,268 |
| 2025-01-27 | 64.280 | 66.090 | 62.930 | 65.790 | 65.790 | 20,075 |
| 2025-01-24 | 65.590 | 65.840 | 64.980 | 65.840 | 65.840 | 2,615 |
| 2025-01-23 | 65.410 | 65.520 | 64.720 | 65.510 | 65.510 | 5,090 |
| 2025-01-22 | 65.010 | 65.640 | 64.960 | 65.580 | 65.580 | 4,543 |
| 2025-01-21 | 65.610 | 65.710 | 64.400 | 65.130 | 65.130 | 6,227 |
| 2025-01-20 | 65.350 | 66.750 | 65.350 | 65.960 | 65.960 | 10,816 |
| 2025-01-17 | 66.630 | 67.490 | 66.000 | 66.380 | 66.380 | 7,153 |
| 2025-01-16 | 65.540 | 67.260 | 65.350 | 67.100 | 67.100 | 7,654 |
| 2025-01-15 | 63.040 | 65.160 | 62.930 | 65.060 | 65.060 | 8,318 |
| 2025-01-14 | 64.830 | 65.590 | 63.000 | 63.060 | 63.060 | 8,109 |
| 2025-01-13 | 64.450 | 65.820 | 63.140 | 64.490 | 64.490 | 15,198 |
| 2025-01-10 | 62.960 | 64.710 | 62.500 | 64.710 | 64.710 | 17,804 |
| 2025-01-09 | 63.450 | 63.660 | 63.020 | 63.270 | 63.270 | 5,137 |
| 2025-01-08 | 64.260 | 64.940 | 62.950 | 62.950 | 62.950 | 16,643 |
| 2025-01-07 | 64.790 | 66.290 | 63.940 | 64.260 | 64.260 | 32,145 |
| 2025-01-06 | 63.100 | 66.160 | 62.840 | 64.100 | 64.100 | 25,326 |
| 2025-01-03 | 62.060 | 62.800 | 61.720 | 62.360 | 62.360 | 17,473 |
| 2025-01-02 | 58.930 | 61.280 | 58.280 | 61.230 | 61.230 | 12,348 |
| 2024-12-30 | 58.680 | 58.680 | 58.100 | 58.100 | 58.100 | 2,360 |
| 2024-12-27 | 59.100 | 59.150 | 57.640 | 58.300 | 58.300 | 3,803 |
| 2024-12-23 | 59.020 | 59.450 | 58.550 | 59.180 | 59.180 | 5,663 |
| 2024-12-20 | 58.060 | 58.710 | 56.870 | 58.710 | 58.710 | 5,763 |
| 2024-12-19 | 60.020 | 60.210 | 58.060 | 58.550 | 58.550 | 6,736 |
| 2024-12-18 | 58.400 | 60.950 | 58.260 | 60.140 | 60.140 | 4,989 |
| 2024-12-17 | 57.500 | 57.540 | 56.570 | 57.330 | 57.330 | 6,850 |
| 2024-12-16 | 57.390 | 58.480 | 57.160 | 57.900 | 57.900 | 23,597 |
| 2024-12-13 | 58.990 | 59.450 | 57.820 | 58.050 | 58.050 | 4,425 |
| 2024-12-12 | 59.740 | 60.600 | 59.170 | 59.190 | 59.190 | 11,230 |
| 2024-12-11 | 61.900 | 62.000 | 58.820 | 58.820 | 58.820 | 4,507 |
| 2024-12-10 | 62.770 | 62.790 | 61.500 | 61.990 | 61.990 | 4,823 |
| 2024-12-09 | 63.510 | 63.600 | 61.580 | 62.080 | 62.080 | 15,612 |
| 2024-12-06 | 62.440 | 63.090 | 62.000 | 62.290 | 62.290 | 18,509 |
| 2024-12-05 | 68.530 | 68.800 | 64.600 | 64.660 | 64.660 | 4,367 |
| 2024-12-04 | 68.200 | 68.580 | 67.540 | 67.730 | 67.730 | 3,944 |
| 2024-12-03 | 69.760 | 70.160 | 68.440 | 68.560 | 68.560 | 1,103 |
| 2024-12-02 | 68.540 | 69.730 | 68.160 | 69.730 | 69.730 | 2,360 |
| 2024-11-29 | 68.030 | 68.640 | 68.020 | 68.410 | 68.410 | 4,326 |
| 2024-11-28 | 68.580 | 68.820 | 67.520 | 68.720 | 68.720 | 1,292 |
| 2024-11-27 | 68.390 | 68.830 | 67.910 | 68.500 | 68.500 | 3,175 |
| 2024-11-26 | 70.160 | 70.260 | 68.290 | 69.030 | 69.030 | 2,246 |
| 2024-11-25 | 69.160 | 69.760 | 68.350 | 69.410 | 69.410 | 5,415 |
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.