Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,759.99 | 1,811.99 | 1,759.99 | 1,790.27 | 1,790.27 | 1,446 |
| 2025-05-15 | 1,751.00 | 1,759.10 | 1,730.00 | 1,756.00 | 1,756.00 | 1,467 |
| 2025-05-14 | 1,744.98 | 1,751.13 | 1,744.98 | 1,751.13 | 1,751.13 | 519 |
| 2025-05-13 | 1,744.98 | 1,785.00 | 1,744.98 | 1,773.83 | 1,773.83 | 5,669 |
| 2025-05-12 | 1,610.00 | 1,726.90 | 1,610.00 | 1,725.26 | 1,725.26 | 16,557 |
| 2025-05-09 | 1,615.00 | 1,618.18 | 1,608.00 | 1,609.19 | 1,609.19 | 1,535 |
| 2025-05-08 | 1,637.50 | 1,637.50 | 1,610.00 | 1,610.00 | 1,610.00 | 21,601 |
| 2025-05-07 | 1,633.49 | 1,662.00 | 1,585.00 | 1,652.22 | 1,652.22 | 36,281 |
| 2025-05-06 | 1,670.00 | 1,699.00 | 1,670.00 | 1,688.49 | 1,688.49 | 1,113 |
| 2025-05-05 | 1,649.00 | 1,700.14 | 1,649.00 | 1,665.01 | 1,665.01 | 3,101 |
| 2025-05-02 | 1,626.00 | 1,665.00 | 1,625.00 | 1,651.04 | 1,651.04 | 17,874 |
| 2025-04-30 | 1,530.00 | 1,573.03 | 1,530.00 | 1,573.03 | 1,573.03 | 395 |
| 2025-04-29 | 1,533.00 | 1,555.24 | 1,533.00 | 1,555.00 | 1,555.00 | 375 |
| 2025-04-28 | 1,530.00 | 1,530.00 | 1,500.41 | 1,528.89 | 1,528.89 | 33,585 |
| 2025-04-25 | 1,534.00 | 1,545.01 | 1,488.41 | 1,528.18 | 1,528.18 | 2,160 |
| 2025-04-24 | 1,470.00 | 1,534.30 | 1,470.00 | 1,529.15 | 1,529.15 | 4,415 |
| 2025-04-23 | 1,494.00 | 1,494.00 | 1,427.41 | 1,450.00 | 1,450.00 | 1,340 |
| 2025-04-22 | 1,426.01 | 1,466.00 | 1,380.01 | 1,466.00 | 1,466.00 | 49 |
| 2025-04-21 | 1,441.01 | 1,441.01 | 1,380.01 | 1,425.00 | 1,425.00 | 165 |
| 2025-04-16 | 1,483.00 | 1,483.00 | 1,439.62 | 1,439.62 | 1,439.62 | 3,136 |
| 2025-04-15 | 1,480.00 | 1,490.00 | 1,470.01 | 1,490.00 | 1,490.00 | 119 |
| 2025-04-14 | 1,463.00 | 1,470.00 | 1,428.01 | 1,439.61 | 1,439.61 | 10,810 |
| 2025-04-11 | 1,432.03 | 1,458.00 | 1,424.00 | 1,458.00 | 1,458.00 | 2,066 |
| 2025-04-10 | 1,490.00 | 1,490.00 | 1,399.01 | 1,450.00 | 1,450.00 | 4,319 |
| 2025-04-09 | 1,362.51 | 1,485.00 | 1,362.51 | 1,472.37 | 1,472.37 | 3,526 |
| 2025-04-08 | 1,366.00 | 1,429.99 | 1,325.00 | 1,346.13 | 1,346.13 | 4,724 |
| 2025-04-07 | 1,310.00 | 1,366.00 | 1,250.01 | 1,326.62 | 1,326.62 | 1,108 |
| 2025-04-04 | 1,378.00 | 1,378.00 | 1,320.00 | 1,339.49 | 1,339.49 | 1,645 |
| 2025-04-03 | 1,500.00 | 1,500.00 | 1,395.00 | 1,397.01 | 1,397.01 | 4,013 |
| 2025-04-02 | 1,500.00 | 1,537.00 | 1,500.00 | 1,518.00 | 1,518.00 | 1,482 |
| 2025-04-01 | 1,480.00 | 1,480.00 | 1,450.11 | 1,466.08 | 1,466.08 | 229 |
| 2025-03-31 | 1,470.00 | 1,499.40 | 1,435.01 | 1,499.40 | 1,499.40 | 206 |
| 2025-03-28 | 1,528.62 | 1,528.62 | 1,439.62 | 1,470.10 | 1,470.10 | 1,244 |
| 2025-03-27 | 1,499.41 | 1,522.00 | 1,499.41 | 1,522.00 | 1,522.00 | 1,418 |
| 2025-03-26 | 1,500.00 | 1,510.00 | 1,478.00 | 1,493.00 | 1,493.00 | 655 |
| 2025-03-25 | 1,510.00 | 1,524.99 | 1,501.01 | 1,501.83 | 1,501.83 | 476 |
| 2025-03-24 | 1,534.00 | 1,555.99 | 1,500.61 | 1,535.16 | 1,535.16 | 6,173 |
| 2025-03-21 | 1,515.34 | 1,534.05 | 1,498.00 | 1,534.05 | 1,534.05 | 2,041 |
| 2025-03-20 | 1,465.00 | 1,516.00 | 1,465.00 | 1,500.00 | 1,500.00 | 331 |
| 2025-03-19 | 1,437.51 | 1,476.00 | 1,437.51 | 1,471.64 | 1,471.64 | 3,834 |
| 2025-03-18 | 1,412.90 | 1,432.00 | 1,410.01 | 1,432.00 | 1,432.00 | 1,288 |
| 2025-03-14 | 1,420.00 | 1,420.00 | 1,403.08 | 1,415.68 | 1,415.68 | 293 |
| 2025-03-13 | 1,436.76 | 1,436.76 | 1,396.00 | 1,396.01 | 1,396.01 | 1,393 |
| 2025-03-12 | 1,415.01 | 1,441.00 | 1,415.01 | 1,439.00 | 1,439.00 | 165 |
| 2025-03-11 | 1,446.50 | 1,497.98 | 1,437.00 | 1,437.00 | 1,437.00 | 356 |
| 2025-03-10 | 1,554.71 | 1,554.71 | 1,475.00 | 1,485.80 | 1,485.80 | 23,557 |
| 2025-03-07 | 1,545.00 | 1,545.00 | 1,508.00 | 1,540.11 | 1,540.11 | 1,157 |
| 2025-03-06 | 1,568.00 | 1,568.00 | 1,515.38 | 1,515.38 | 1,515.38 | 1,670 |
| 2025-03-05 | 1,540.62 | 1,560.00 | 1,532.51 | 1,552.00 | 1,552.00 | 7,953 |
| 2025-03-04 | 1,529.99 | 1,582.45 | 1,522.32 | 1,578.09 | 1,578.09 | 16,926 |
| 2025-03-03 | 1,579.00 | 1,579.00 | 1,526.00 | 1,526.00 | 1,526.00 | 480 |
| 2025-02-28 | 1,511.64 | 1,561.59 | 1,510.00 | 1,555.00 | 1,555.00 | 1,735 |
| 2025-02-27 | 1,550.60 | 1,585.01 | 1,514.00 | 1,519.00 | 1,519.00 | 3,038 |
| 2025-02-26 | 1,522.35 | 1,562.78 | 1,522.35 | 1,550.60 | 1,550.60 | 15,901 |
| 2025-02-25 | 1,547.00 | 1,547.00 | 1,509.00 | 1,530.08 | 1,530.08 | 9,356 |
| 2025-02-24 | 1,560.01 | 1,571.48 | 1,543.15 | 1,558.58 | 1,558.58 | 19,879 |
| 2025-02-21 | 1,660.00 | 1,660.00 | 1,600.00 | 1,613.04 | 1,613.04 | 1,377 |
| 2025-02-20 | 1,659.99 | 1,659.99 | 1,642.55 | 1,649.00 | 1,649.00 | 1,060 |
| 2025-02-19 | 1,650.00 | 1,666.99 | 1,624.99 | 1,650.00 | 1,650.00 | 15,529 |
| 2025-02-18 | 1,640.00 | 1,647.97 | 1,634.25 | 1,644.36 | 1,644.36 | 10,044 |
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.