Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,740.00 | 1,740.00 | 1,657.01 | 1,669.99 | 1,669.99 | 939 |
| 2025-08-07 | 1,661.01 | 1,729.79 | 1,661.01 | 1,729.79 | 1,729.79 | 1,263 |
| 2025-08-06 | 1,707.84 | 1,707.84 | 1,620.00 | 1,661.00 | 1,661.00 | 20,911 |
| 2025-08-05 | 1,703.80 | 1,705.50 | 1,685.00 | 1,686.77 | 1,686.77 | 14,806 |
| 2025-08-04 | 1,656.00 | 1,676.00 | 1,652.11 | 1,676.00 | 1,676.00 | 11,290 |
| 2025-08-01 | 1,625.00 | 1,658.17 | 1,625.00 | 1,641.36 | 1,641.36 | 1,938 |
| 2025-07-31 | 1,649.99 | 1,670.00 | 1,649.99 | 1,660.56 | 1,660.56 | 736 |
| 2025-07-30 | 1,635.00 | 1,639.90 | 1,628.00 | 1,632.01 | 1,632.01 | 1,167 |
| 2025-07-29 | 1,705.12 | 1,705.12 | 1,624.80 | 1,630.00 | 1,630.00 | 12,580 |
| 2025-07-28 | 1,691.70 | 1,699.65 | 1,691.60 | 1,695.26 | 1,695.26 | 3,222 |
| 2025-07-25 | 1,700.72 | 1,700.72 | 1,678.00 | 1,691.55 | 1,691.55 | 8,884 |
| 2025-07-24 | 1,700.00 | 1,725.80 | 1,680.00 | 1,680.00 | 1,680.00 | 9,712 |
| 2025-07-23 | 1,705.01 | 1,705.01 | 1,669.20 | 1,669.20 | 1,669.20 | 7,482 |
| 2025-07-22 | 1,700.10 | 1,709.38 | 1,691.59 | 1,709.00 | 1,709.00 | 5,896 |
| 2025-07-21 | 1,700.00 | 1,707.00 | 1,691.84 | 1,700.39 | 1,700.39 | 5,437 |
| 2025-07-18 | 1,695.00 | 1,699.99 | 1,684.24 | 1,692.50 | 1,692.50 | 5,278 |
| 2025-07-17 | 1,692.01 | 1,704.99 | 1,692.01 | 1,695.92 | 1,695.92 | 695 |
| 2025-07-16 | 1,738.23 | 1,738.23 | 1,680.01 | 1,698.79 | 1,698.79 | 1,385 |
| 2025-07-15 | 1,750.00 | 1,750.00 | 1,732.50 | 1,733.75 | 1,733.75 | 6,983 |
| 2025-07-14 | 1,760.50 | 1,769.30 | 1,760.00 | 1,760.08 | 1,760.08 | 101 |
| 2025-07-11 | 1,790.01 | 1,808.95 | 1,785.28 | 1,808.95 | 1,808.95 | 1,758 |
| 2025-07-10 | 1,789.90 | 1,815.99 | 1,760.00 | 1,800.00 | 1,800.00 | 5,132 |
| 2025-07-09 | 1,810.00 | 1,812.01 | 1,790.00 | 1,801.45 | 1,801.45 | 188 |
| 2025-07-08 | 1,795.97 | 1,819.98 | 1,795.97 | 1,810.00 | 1,810.00 | 558 |
| 2025-07-07 | 1,769.70 | 1,806.00 | 1,769.70 | 1,801.97 | 1,801.97 | 16,580 |
| 2025-07-04 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0 |
| 2025-07-03 | 1,752.32 | 1,752.32 | 1,735.00 | 1,752.00 | 1,752.00 | 2,805 |
| 2025-07-02 | 1,752.00 | 1,758.00 | 1,729.00 | 1,729.66 | 1,729.66 | 9,349 |
| 2025-07-01 | 1,724.00 | 1,725.50 | 1,700.00 | 1,720.00 | 1,720.00 | 1,534 |
| 2025-06-30 | 1,721.01 | 1,750.00 | 1,721.01 | 1,747.22 | 1,747.22 | 9,534 |
| 2025-06-27 | 1,780.00 | 1,780.00 | 1,700.00 | 1,717.38 | 1,717.38 | 2,259 |
| 2025-06-26 | 1,750.00 | 1,770.00 | 1,750.00 | 1,756.95 | 1,756.95 | 5,770 |
| 2025-06-25 | 1,728.00 | 1,758.40 | 1,717.00 | 1,717.83 | 1,717.83 | 18,630 |
| 2025-06-24 | 1,635.00 | 1,759.99 | 1,635.00 | 1,738.81 | 1,738.81 | 4,281 |
| 2025-06-23 | 1,613.00 | 1,630.00 | 1,587.99 | 1,628.54 | 1,628.54 | 1,129 |
| 2025-06-20 | 1,617.00 | 1,625.98 | 1,606.99 | 1,625.98 | 1,625.98 | 623 |
| 2025-06-19 | 1,626.00 | 1,626.00 | 1,625.98 | 1,625.98 | 1,625.98 | 44 |
| 2025-06-18 | 1,625.00 | 1,637.00 | 1,576.00 | 1,586.00 | 1,586.00 | 703 |
| 2025-06-17 | 1,619.00 | 1,619.00 | 1,605.00 | 1,609.31 | 1,609.31 | 8,156 |
| 2025-06-16 | 1,614.00 | 1,629.99 | 1,609.00 | 1,611.50 | 1,611.50 | 264 |
| 2025-06-13 | 1,620.00 | 1,620.00 | 1,580.00 | 1,581.43 | 1,581.43 | 948 |
| 2025-06-12 | 1,628.00 | 1,628.00 | 1,605.00 | 1,624.28 | 1,624.28 | 1,202 |
| 2025-06-11 | 1,660.00 | 1,660.00 | 1,630.01 | 1,633.85 | 1,633.85 | 12,301 |
| 2025-06-10 | 1,660.45 | 1,661.77 | 1,637.00 | 1,647.43 | 1,647.43 | 2,489 |
| 2025-06-09 | 1,660.00 | 1,672.87 | 1,660.00 | 1,661.77 | 1,661.77 | 6,450 |
| 2025-06-06 | 1,652.11 | 1,652.11 | 1,631.24 | 1,639.00 | 1,639.00 | 1,106 |
| 2025-06-05 | 1,614.70 | 1,636.00 | 1,592.01 | 1,620.00 | 1,620.00 | 809 |
| 2025-06-04 | 1,615.00 | 1,638.25 | 1,600.25 | 1,610.00 | 1,610.00 | 2,399 |
| 2025-06-03 | 1,601.85 | 1,615.11 | 1,584.50 | 1,584.50 | 1,584.50 | 2,450 |
| 2025-06-02 | 1,639.66 | 1,640.00 | 1,613.92 | 1,613.92 | 1,613.92 | 3,061 |
| 2025-05-30 | 1,630.00 | 1,630.00 | 1,600.02 | 1,627.03 | 1,627.03 | 9,766 |
| 2025-05-29 | 1,625.00 | 1,642.02 | 1,604.00 | 1,630.00 | 1,630.00 | 95,066 |
| 2025-05-28 | 1,728.85 | 1,728.85 | 1,718.50 | 1,719.35 | 1,719.35 | 7,095 |
| 2025-05-27 | 1,692.01 | 1,725.67 | 1,692.01 | 1,714.07 | 1,714.07 | 1,770 |
| 2025-05-26 | 1,705.00 | 1,749.99 | 1,705.00 | 1,749.99 | 1,749.99 | 124 |
| 2025-05-23 | 1,708.89 | 1,713.59 | 1,690.71 | 1,698.99 | 1,698.99 | 251 |
| 2025-05-22 | 1,698.75 | 1,710.01 | 1,698.75 | 1,702.38 | 1,702.38 | 8,874 |
| 2025-05-21 | 1,740.00 | 1,740.51 | 1,709.60 | 1,709.60 | 1,709.60 | 253 |
| 2025-05-20 | 1,799.99 | 1,802.46 | 1,750.00 | 1,764.00 | 1,764.00 | 6,063 |
| 2025-05-19 | 1,730.00 | 1,787.00 | 1,730.00 | 1,780.00 | 1,780.00 | 844 |
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.