Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,816.00 | 1,852.00 | 1,801.00 | 1,851.14 | 1,851.14 | 9,798 |
| 2025-10-31 | 1,809.00 | 1,820.00 | 1,788.01 | 1,800.97 | 1,800.97 | 16,989 |
| 2025-10-30 | 1,775.00 | 1,805.00 | 1,757.00 | 1,787.55 | 1,787.55 | 3,213 |
| 2025-10-29 | 1,765.00 | 1,777.77 | 1,765.00 | 1,774.76 | 1,774.76 | 7,860 |
| 2025-10-28 | 1,785.67 | 1,795.00 | 1,760.00 | 1,765.61 | 1,765.61 | 5,860 |
| 2025-10-27 | 1,760.00 | 1,771.94 | 1,739.00 | 1,771.94 | 1,771.94 | 1,080 |
| 2025-10-24 | 1,750.02 | 1,751.91 | 1,736.00 | 1,736.00 | 1,736.00 | 6,212 |
| 2025-10-23 | 1,712.01 | 1,750.00 | 1,712.01 | 1,738.17 | 1,738.17 | 299 |
| 2025-10-22 | 1,714.01 | 1,714.01 | 1,690.00 | 1,695.00 | 1,695.00 | 14,916 |
| 2025-10-21 | 1,725.91 | 1,742.00 | 1,720.25 | 1,722.01 | 1,722.01 | 9,300 |
| 2025-10-20 | 1,737.00 | 1,737.00 | 1,724.00 | 1,727.31 | 1,727.31 | 172 |
| 2025-10-17 | 1,740.79 | 1,740.79 | 1,682.02 | 1,719.04 | 1,719.04 | 997 |
| 2025-10-16 | 1,732.60 | 1,733.00 | 1,673.00 | 1,706.21 | 1,706.21 | 29,381 |
| 2025-10-15 | 1,769.99 | 1,769.99 | 1,716.00 | 1,725.82 | 1,725.82 | 2,435 |
| 2025-10-14 | 1,718.43 | 1,751.45 | 1,718.43 | 1,740.27 | 1,740.27 | 2,468 |
| 2025-10-13 | 1,742.00 | 1,750.71 | 1,738.99 | 1,740.00 | 1,740.00 | 512 |
| 2025-10-10 | 1,774.40 | 1,777.00 | 1,735.00 | 1,736.74 | 1,736.74 | 5,440 |
| 2025-10-09 | 1,800.00 | 1,809.99 | 1,767.00 | 1,772.22 | 1,772.22 | 1,589 |
| 2025-10-08 | 1,795.00 | 1,830.01 | 1,795.00 | 1,814.00 | 1,814.00 | 4,209 |
| 2025-10-07 | 1,834.50 | 1,843.67 | 1,788.00 | 1,804.00 | 1,804.00 | 772 |
| 2025-10-06 | 1,767.61 | 1,855.00 | 1,767.61 | 1,834.50 | 1,834.50 | 679 |
| 2025-10-03 | 1,769.00 | 1,793.92 | 1,760.81 | 1,789.89 | 1,789.89 | 404 |
| 2025-10-02 | 1,763.01 | 1,775.00 | 1,754.00 | 1,769.43 | 1,769.43 | 2,480 |
| 2025-10-01 | 1,805.18 | 1,805.18 | 1,776.96 | 1,776.96 | 1,776.96 | 1,202 |
| 2025-09-30 | 1,835.00 | 1,835.00 | 1,778.00 | 1,789.00 | 1,789.00 | 3,938 |
| 2025-09-29 | 1,845.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | 816 |
| 2025-09-26 | 1,809.30 | 1,809.30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,778 |
| 2025-09-25 | 1,760.00 | 1,804.99 | 1,760.00 | 1,801.05 | 1,801.05 | 4,140 |
| 2025-09-24 | 1,795.90 | 1,838.00 | 1,790.00 | 1,795.68 | 1,795.68 | 694 |
| 2025-09-23 | 1,833.00 | 1,833.00 | 1,795.16 | 1,795.90 | 1,795.90 | 117,796 |
| 2025-09-22 | 1,822.00 | 1,874.99 | 1,822.00 | 1,836.14 | 1,836.14 | 17,569 |
| 2025-09-19 | 1,755.00 | 1,811.00 | 1,755.00 | 1,798.99 | 1,798.99 | 2,930 |
| 2025-09-18 | 1,715.00 | 1,742.99 | 1,715.00 | 1,737.52 | 1,737.52 | 10,441 |
| 2025-09-17 | 1,810.05 | 1,810.05 | 1,695.00 | 1,708.02 | 1,708.02 | 6,981 |
| 2025-09-15 | 1,790.00 | 1,810.05 | 1,789.00 | 1,806.09 | 1,806.09 | 2,720 |
| 2025-09-12 | 1,764.00 | 1,785.00 | 1,764.00 | 1,785.00 | 1,785.00 | 152 |
| 2025-09-11 | 1,742.68 | 1,780.00 | 1,742.68 | 1,764.00 | 1,764.00 | 754 |
| 2025-09-10 | 1,787.00 | 1,787.00 | 1,719.62 | 1,719.62 | 1,719.62 | 1,580 |
| 2025-09-09 | 1,740.00 | 1,764.99 | 1,740.00 | 1,762.10 | 1,762.10 | 692 |
| 2025-09-08 | 1,693.17 | 1,760.03 | 1,680.01 | 1,746.84 | 1,746.84 | 1,856 |
| 2025-09-05 | 1,716.00 | 1,716.00 | 1,680.00 | 1,700.00 | 1,700.00 | 4,654 |
| 2025-09-04 | 1,712.00 | 1,727.00 | 1,712.00 | 1,726.88 | 1,726.88 | 1,026 |
| 2025-09-03 | 1,730.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | 2,758 |
| 2025-09-02 | 1,739.13 | 1,750.00 | 1,734.99 | 1,741.60 | 1,741.60 | 136 |
| 2025-09-01 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | 0 |
| 2025-08-29 | 1,770.00 | 1,770.00 | 1,710.00 | 1,730.30 | 1,730.30 | 867 |
| 2025-08-28 | 1,780.00 | 1,792.00 | 1,756.83 | 1,788.00 | 1,788.00 | 341 |
| 2025-08-27 | 1,813.00 | 1,813.50 | 1,780.01 | 1,784.06 | 1,784.06 | 473 |
| 2025-08-26 | 1,775.52 | 1,797.30 | 1,775.52 | 1,795.83 | 1,795.83 | 1,611 |
| 2025-08-25 | 1,796.90 | 1,805.00 | 1,775.48 | 1,775.52 | 1,775.52 | 2,117 |
| 2025-08-22 | 1,801.00 | 1,813.50 | 1,787.00 | 1,806.00 | 1,806.00 | 11,350 |
| 2025-08-21 | 1,769.42 | 1,769.42 | 1,758.00 | 1,766.17 | 1,766.17 | 179 |
| 2025-08-20 | 1,757.00 | 1,768.43 | 1,727.00 | 1,768.43 | 1,768.43 | 2,931 |
| 2025-08-19 | 1,800.00 | 1,815.00 | 1,775.00 | 1,788.36 | 1,788.36 | 1,453 |
| 2025-08-18 | 1,737.00 | 1,765.00 | 1,737.00 | 1,761.52 | 1,761.52 | 6,879 |
| 2025-08-15 | 1,710.97 | 1,743.67 | 1,710.97 | 1,737.00 | 1,737.00 | 786 |
| 2025-08-14 | 1,705.44 | 1,735.00 | 1,702.50 | 1,725.00 | 1,725.00 | 3,247 |
| 2025-08-13 | 1,707.98 | 1,713.59 | 1,679.00 | 1,705.44 | 1,705.44 | 1,541 |
| 2025-08-12 | 1,710.00 | 1,720.00 | 1,698.00 | 1,698.00 | 1,698.00 | 3,820 |
| 2025-08-11 | 1,670.00 | 1,705.00 | 1,670.00 | 1,695.00 | 1,695.00 | 512 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.