Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 84.615 | 88.310 | 82.220 | 88.100 | 88.100 | 39,104,600 |
| 2025-05-09 | 82.850 | 84.122 | 82.320 | 82.810 | 82.810 | 19,105,400 |
| 2025-05-08 | 83.870 | 84.000 | 82.000 | 82.300 | 82.300 | 24,293,100 |
| 2025-05-07 | 83.130 | 85.170 | 80.120 | 83.650 | 83.650 | 49,238,800 |
| 2025-05-06 | 83.500 | 86.530 | 83.101 | 85.830 | 85.830 | 30,378,900 |
| 2025-05-05 | 83.050 | 86.570 | 82.970 | 85.430 | 85.430 | 25,339,000 |
| 2025-05-02 | 82.090 | 84.920 | 81.800 | 84.280 | 84.280 | 22,401,800 |
| 2025-05-01 | 81.000 | 81.920 | 80.670 | 80.890 | 80.890 | 18,698,500 |
| 2025-04-30 | 77.770 | 81.219 | 77.300 | 81.010 | 81.010 | 17,762,800 |
| 2025-04-29 | 78.330 | 79.730 | 78.030 | 79.420 | 79.420 | 12,172,200 |
| 2025-04-28 | 78.105 | 78.780 | 77.040 | 78.330 | 78.330 | 13,324,220 |
| 2025-04-25 | 78.565 | 80.552 | 77.470 | 77.750 | 77.750 | 20,047,760 |
| 2025-04-24 | 74.155 | 78.380 | 73.860 | 78.100 | 78.100 | 22,188,510 |
| 2025-04-23 | 76.925 | 77.580 | 73.230 | 73.770 | 73.770 | 22,750,160 |
| 2025-04-22 | 73.850 | 75.560 | 73.350 | 74.440 | 74.440 | 16,599,289 |
| 2025-04-21 | 74.440 | 75.440 | 71.271 | 72.920 | 72.920 | 20,634,641 |
| 2025-04-17 | 73.980 | 75.910 | 73.760 | 75.240 | 75.240 | 21,893,391 |
| 2025-04-16 | 73.575 | 74.800 | 72.052 | 73.060 | 73.060 | 15,990,830 |
| 2025-04-15 | 73.100 | 74.720 | 73.100 | 74.020 | 74.020 | 13,790,150 |
| 2025-04-14 | 73.520 | 73.650 | 72.230 | 73.100 | 73.100 | 12,483,180 |
| 2025-04-11 | 70.460 | 72.400 | 69.330 | 72.280 | 72.280 | 16,274,570 |
| 2025-04-10 | 71.750 | 72.870 | 68.340 | 70.940 | 70.940 | 22,373,900 |
| 2025-04-09 | 65.000 | 73.400 | 64.950 | 72.680 | 72.680 | 30,148,811 |
| 2025-04-08 | 69.310 | 70.070 | 63.500 | 65.070 | 65.070 | 24,045,230 |
| 2025-04-07 | 62.520 | 67.587 | 60.630 | 65.640 | 65.640 | 32,841,699 |
| 2025-04-04 | 66.695 | 67.559 | 63.940 | 64.620 | 64.620 | 34,938,672 |
| 2025-04-03 | 71.720 | 72.436 | 69.767 | 69.850 | 69.850 | 23,290,801 |
| 2025-04-02 | 72.000 | 75.410 | 72.000 | 74.500 | 74.500 | 14,806,850 |
| 2025-04-01 | 72.600 | 73.070 | 70.830 | 72.990 | 72.990 | 16,889,180 |
| 2025-03-31 | 71.400 | 73.300 | 70.500 | 72.860 | 72.860 | 16,033,070 |
| 2025-03-28 | 74.500 | 74.920 | 72.381 | 72.750 | 72.750 | 11,277,870 |
| 2025-03-27 | 73.895 | 75.620 | 73.530 | 74.860 | 74.860 | 11,866,810 |
| 2025-03-26 | 75.550 | 75.640 | 73.225 | 74.180 | 74.180 | 11,845,810 |
| 2025-03-25 | 76.600 | 76.710 | 75.050 | 75.610 | 75.610 | 16,065,880 |
| 2025-03-24 | 76.970 | 77.584 | 75.440 | 76.510 | 76.510 | 18,126,301 |
| 2025-03-21 | 73.720 | 76.000 | 72.770 | 75.840 | 75.840 | 26,551,400 |
| 2025-03-20 | 72.560 | 75.540 | 72.460 | 74.350 | 74.350 | 17,851,350 |
| 2025-03-19 | 71.920 | 73.785 | 70.730 | 73.020 | 73.020 | 15,042,060 |
| 2025-03-18 | 72.200 | 72.675 | 70.480 | 71.550 | 71.550 | 16,137,510 |
| 2025-03-17 | 72.020 | 73.810 | 71.775 | 72.730 | 72.730 | 20,577,770 |
| 2025-03-14 | 70.550 | 71.790 | 70.330 | 71.550 | 71.550 | 13,537,280 |
| 2025-03-13 | 71.680 | 72.000 | 69.360 | 69.510 | 69.510 | 15,272,230 |
| 2025-03-12 | 72.310 | 72.420 | 69.550 | 71.200 | 71.200 | 17,315,029 |
| 2025-03-11 | 71.440 | 74.250 | 69.570 | 70.650 | 70.650 | 26,668,189 |
| 2025-03-10 | 74.940 | 75.490 | 71.970 | 73.060 | 73.060 | 22,120,090 |
| 2025-03-07 | 73.990 | 76.700 | 73.780 | 76.270 | 76.270 | 18,610,391 |
| 2025-03-06 | 75.315 | 77.220 | 74.725 | 74.960 | 74.960 | 16,504,910 |
| 2025-03-05 | 75.650 | 76.940 | 74.930 | 76.480 | 76.480 | 13,122,290 |
| 2025-03-04 | 72.930 | 76.680 | 71.600 | 75.260 | 75.260 | 24,241,230 |
| 2025-03-03 | 77.060 | 77.740 | 73.680 | 74.440 | 74.440 | 16,999,500 |
| 2025-02-28 | 74.280 | 76.110 | 73.580 | 76.010 | 76.010 | 17,752,020 |
| 2025-02-27 | 75.950 | 77.690 | 73.710 | 74.210 | 74.210 | 22,535,939 |
| 2025-02-26 | 75.330 | 76.490 | 75.310 | 75.870 | 75.870 | 10,338,710 |
| 2025-02-25 | 76.360 | 76.370 | 73.530 | 74.950 | 74.950 | 19,559,250 |
| 2025-02-24 | 78.650 | 78.880 | 74.850 | 76.420 | 76.420 | 24,368,391 |
| 2025-02-21 | 81.260 | 82.100 | 78.360 | 78.890 | 78.890 | 21,774,330 |
| 2025-02-20 | 81.230 | 81.840 | 80.060 | 81.260 | 81.260 | 14,770,270 |
| 2025-02-19 | 80.790 | 81.900 | 79.260 | 81.160 | 81.160 | 14,973,430 |
| 2025-02-18 | 79.850 | 81.510 | 79.750 | 81.490 | 81.490 | 18,943,230 |
| 2025-02-14 | 80.350 | 80.350 | 78.870 | 79.420 | 79.420 | 15,405,690 |
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.