Uber Technologies, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	90.720	92.740	89.160	92.670	92.670	28,522,200
2025-08-06	90.950	90.960	86.300	89.220	89.220	40,169,800
2025-08-05	89.370	90.955	89.050	89.390	89.390	25,856,000
2025-08-04	87.700	88.590	87.410	88.430	88.430	15,138,900
2025-08-01	86.505	87.055	85.420	86.910	86.910	15,732,500
2025-07-31	87.525	88.840	86.610	87.750	87.750	16,922,400
2025-07-30	87.240	87.805	86.475	87.640	87.640	16,862,800
2025-07-29	88.885	89.160	86.360	87.110	87.110	24,966,200
2025-07-28	91.310	92.350	90.240	90.600	90.600	11,606,100
2025-07-25	90.490	91.380	89.500	91.290	91.290	13,864,100
2025-07-24	91.050	93.610	90.870	90.870	90.870	23,446,200
2025-07-23	92.700	92.700	89.865	89.940	89.940	18,617,900
2025-07-22	91.480	92.260	89.880	91.790	91.790	11,561,800
2025-07-21	90.850	91.930	90.530	91.160	91.160	12,150,600
2025-07-18	90.800	91.170	89.405	90.590	90.590	14,223,500
2025-07-17	91.205	91.400	89.900	90.500	90.500	16,903,600
2025-07-16	92.650	92.750	89.810	90.750	90.750	17,636,000
2025-07-15	95.000	95.160	91.850	92.210	92.210	18,488,400
2025-07-14	95.190	95.480	93.560	93.890	93.890	14,300,200
2025-07-11	96.125	96.835	95.270	95.390	95.390	12,453,500
2025-07-10	96.070	97.450	95.120	96.400	96.400	15,644,400
2025-07-09	97.500	97.715	96.100	96.640	96.640	14,858,900
2025-07-08	96.890	97.600	95.110	97.480	97.480	20,586,800
2025-07-07	93.540	97.120	93.540	96.680	96.680	29,817,200
2025-07-03	92.630	94.110	92.610	93.630	93.630	8,112,600
2025-07-02	91.880	94.100	91.550	92.050	92.050	13,604,000
2025-07-01	92.850	93.240	90.310	92.130	92.130	17,124,000
2025-06-30	91.685	93.385	91.520	93.300	93.300	16,155,300
2025-06-27	92.100	92.510	89.970	91.530	91.530	24,731,200
2025-06-26	91.300	94.380	90.880	93.120	93.120	23,657,800
2025-06-25	91.565	92.890	90.600	90.900	90.900	17,400,800
2025-06-24	87.990	92.480	87.910	91.650	91.650	38,925,100
2025-06-23	83.030	85.245	82.470	85.240	85.240	18,407,500
2025-06-20	84.470	85.370	83.620	83.780	83.780	27,472,100
2025-06-18	85.170	86.480	82.310	83.440	83.440	25,976,700
2025-06-17	84.570	85.480	84.240	84.760	84.760	13,677,800
2025-06-16	84.850	86.020	84.710	85.120	85.120	12,254,200
2025-06-13	84.810	85.570	83.375	83.930	83.930	18,003,000
2025-06-12	86.110	86.790	84.870	85.620	85.620	18,776,100
2025-06-11	87.590	87.600	85.940	86.580	86.580	15,364,200
2025-06-10	88.290	88.380	85.600	86.390	86.390	24,494,800
2025-06-09	86.320	87.860	86.200	87.120	87.120	22,780,800
2025-06-06	85.400	86.690	85.030	85.600	85.600	28,172,700
2025-06-05	83.400	85.750	83.080	84.670	84.670	33,304,500
2025-06-04	83.190	84.710	82.990	83.450	83.450	20,080,500
2025-06-03	83.575	83.790	81.860	82.530	82.530	25,668,400
2025-06-02	84.480	84.760	82.640	83.640	83.640	17,047,000
2025-05-30	84.530	84.650	82.540	84.160	84.160	29,050,900
2025-05-29	87.580	87.870	82.960	84.300	84.300	38,152,000
2025-05-28	89.290	89.880	88.120	88.260	88.260	13,810,300
2025-05-27	89.170	89.715	87.890	89.000	89.000	17,446,900
2025-05-23	87.205	88.490	86.700	87.750	87.750	17,929,700
2025-05-22	88.450	89.260	87.880	88.000	88.000	16,496,000
2025-05-21	90.640	91.040	88.000	88.670	88.670	25,035,100
2025-05-20	93.350	93.600	90.610	91.870	91.870	20,851,300
2025-05-19	90.880	92.545	90.560	92.460	92.460	19,252,100
2025-05-16	90.550	92.900	89.710	91.790	91.790	21,909,600
2025-05-15	89.660	91.113	89.242	90.160	90.160	20,481,600
2025-05-14	90.580	91.650	89.680	90.410	90.410	30,640,100
2025-05-13	87.410	92.170	86.930	91.720	91.720	36,770,800

← NewerPage 6 of 32 · 1,870 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.