Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,635.51 | 1,648.51 | 1,635.51 | 1,648.00 | 1,648.00 | 140 |
| 2025-02-14 | 1,610.00 | 1,620.00 | 1,601.00 | 1,615.00 | 1,615.00 | 2,608 |
| 2025-02-13 | 1,620.00 | 1,644.99 | 1,605.00 | 1,640.53 | 1,640.53 | 1,747 |
| 2025-02-12 | 1,567.00 | 1,640.00 | 1,536.70 | 1,632.84 | 1,632.84 | 4,334 |
| 2025-02-11 | 1,612.00 | 1,620.00 | 1,579.00 | 1,582.10 | 1,582.10 | 1,512 |
| 2025-02-10 | 1,540.79 | 1,626.99 | 1,540.79 | 1,612.42 | 1,612.42 | 7,718 |
| 2025-02-07 | 1,440.00 | 1,577.37 | 1,440.00 | 1,535.62 | 1,535.62 | 40,444 |
| 2025-02-06 | 1,345.15 | 1,432.06 | 1,345.15 | 1,429.69 | 1,429.69 | 10,663 |
| 2025-02-05 | 1,393.30 | 1,393.30 | 1,309.00 | 1,332.28 | 1,332.28 | 22,565 |
| 2025-02-04 | 1,370.68 | 1,440.10 | 1,370.68 | 1,430.42 | 1,430.42 | 20,288 |
| 2025-01-31 | 1,386.49 | 1,403.01 | 1,382.00 | 1,388.26 | 1,388.26 | 2,092 |
| 2025-01-30 | 1,330.00 | 1,369.99 | 1,330.00 | 1,368.00 | 1,368.00 | 3,182 |
| 2025-01-29 | 1,405.00 | 1,405.00 | 1,363.00 | 1,377.00 | 1,377.00 | 1,871 |
| 2025-01-28 | 1,420.00 | 1,428.10 | 1,390.00 | 1,403.99 | 1,403.99 | 3,515 |
| 2025-01-27 | 1,388.00 | 1,435.00 | 1,388.00 | 1,420.46 | 1,420.46 | 8,694 |
| 2025-01-24 | 1,385.00 | 1,400.00 | 1,385.00 | 1,388.00 | 1,388.00 | 15,310 |
| 2025-01-23 | 1,383.00 | 1,388.00 | 1,379.09 | 1,385.01 | 1,385.01 | 556 |
| 2025-01-22 | 1,404.98 | 1,409.50 | 1,389.66 | 1,392.92 | 1,392.92 | 21,218 |
| 2025-01-21 | 1,441.00 | 1,441.00 | 1,385.00 | 1,399.15 | 1,399.15 | 8,043 |
| 2025-01-20 | 1,402.12 | 1,447.20 | 1,402.12 | 1,434.00 | 1,434.00 | 137 |
| 2025-01-17 | 1,417.49 | 1,417.50 | 1,398.78 | 1,405.19 | 1,405.19 | 5,039 |
| 2025-01-16 | 1,399.00 | 1,448.00 | 1,399.00 | 1,436.57 | 1,436.57 | 45,643 |
| 2025-01-15 | 1,356.00 | 1,375.84 | 1,356.00 | 1,370.01 | 1,370.01 | 5,437 |
| 2025-01-14 | 1,355.00 | 1,355.00 | 1,329.00 | 1,330.89 | 1,330.89 | 511 |
| 2025-01-13 | 1,362.61 | 1,397.00 | 1,360.00 | 1,360.22 | 1,360.22 | 9,536 |
| 2025-01-10 | 1,349.00 | 1,378.00 | 1,343.00 | 1,367.86 | 1,367.86 | 9,742 |
| 2025-01-09 | 1,320.84 | 1,320.84 | 1,320.84 | 1,320.84 | 1,320.84 | 0 |
| 2025-01-08 | 1,390.00 | 1,390.00 | 1,305.00 | 1,320.84 | 1,320.84 | 3,478 |
| 2025-01-07 | 1,389.00 | 1,399.00 | 1,341.02 | 1,342.54 | 1,342.54 | 27,079 |
| 2025-01-06 | 1,369.00 | 1,370.00 | 1,341.80 | 1,347.88 | 1,347.88 | 11,574 |
| 2025-01-03 | 1,320.00 | 1,346.00 | 1,313.52 | 1,334.14 | 1,334.14 | 22,462 |
| 2025-01-02 | 1,261.91 | 1,304.00 | 1,261.91 | 1,298.01 | 1,298.01 | 6,679 |
| 2024-12-31 | 1,252.64 | 1,269.99 | 1,252.64 | 1,262.26 | 1,262.26 | 2,136 |
| 2024-12-30 | 1,258.99 | 1,258.99 | 1,231.00 | 1,254.38 | 1,254.38 | 10,403 |
| 2024-12-27 | 1,235.00 | 1,259.99 | 1,223.00 | 1,253.07 | 1,253.07 | 1,667 |
| 2024-12-26 | 1,245.00 | 1,249.00 | 1,234.80 | 1,247.00 | 1,247.00 | 10,691 |
| 2024-12-24 | 1,258.12 | 1,258.12 | 1,227.00 | 1,245.00 | 1,245.00 | 622 |
| 2024-12-23 | 1,240.00 | 1,258.00 | 1,239.90 | 1,251.46 | 1,251.46 | 3,260 |
| 2024-12-20 | 1,235.00 | 1,235.00 | 1,209.48 | 1,215.71 | 1,215.71 | 3,516 |
| 2024-12-19 | 1,255.01 | 1,258.00 | 1,222.00 | 1,230.00 | 1,230.00 | 8,188 |
| 2024-12-18 | 1,250.00 | 1,289.99 | 1,248.00 | 1,249.03 | 1,249.03 | 7,530 |
| 2024-12-17 | 1,230.00 | 1,231.30 | 1,207.00 | 1,229.25 | 1,229.25 | 44,844 |
| 2024-12-16 | 1,222.00 | 1,233.00 | 1,211.52 | 1,213.00 | 1,213.00 | 13,023 |
| 2024-12-13 | 1,240.00 | 1,250.22 | 1,208.00 | 1,210.70 | 1,210.70 | 27,803 |
| 2024-12-11 | 1,321.91 | 1,321.91 | 1,213.00 | 1,229.48 | 1,229.48 | 16,239 |
| 2024-12-10 | 1,313.02 | 1,324.99 | 1,307.00 | 1,308.02 | 1,308.02 | 1,562 |
| 2024-12-09 | 1,339.00 | 1,339.00 | 1,314.00 | 1,333.00 | 1,333.00 | 5,738 |
| 2024-12-06 | 1,340.75 | 1,353.00 | 1,322.00 | 1,335.00 | 1,335.00 | 20,590 |
| 2024-12-05 | 1,469.98 | 1,469.98 | 1,299.74 | 1,309.74 | 1,309.74 | 41,065 |
| 2024-12-04 | 1,450.00 | 1,466.00 | 1,441.01 | 1,465.78 | 1,465.78 | 9,017 |
| 2024-12-03 | 1,499.90 | 1,499.90 | 1,453.50 | 1,455.01 | 1,455.01 | 1,562 |
| 2024-12-02 | 1,483.00 | 1,497.69 | 1,483.00 | 1,492.30 | 1,492.30 | 1,800 |
| 2024-11-29 | 1,465.00 | 1,468.00 | 1,460.00 | 1,460.00 | 1,460.00 | 3,515 |
| 2024-11-28 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0 |
| 2024-11-27 | 1,500.00 | 1,500.00 | 1,472.00 | 1,472.00 | 1,472.00 | 496 |
| 2024-11-26 | 1,485.00 | 1,495.89 | 1,484.00 | 1,486.99 | 1,486.99 | 1,354 |
| 2024-11-25 | 1,478.20 | 1,490.00 | 1,469.70 | 1,489.28 | 1,489.28 | 9,734 |
| 2024-11-22 | 1,440.68 | 1,454.01 | 1,440.68 | 1,450.00 | 1,450.00 | 965 |
| 2024-11-21 | 1,435.00 | 1,435.00 | 1,415.00 | 1,421.54 | 1,421.54 | 1,960 |
| 2024-11-20 | 1,420.00 | 1,421.00 | 1,402.00 | 1,413.37 | 1,413.37 | 13,250 |
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.