Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 79.120 | 80.530 | 78.510 | 80.290 | 80.290 | 21,754,711 |
| 2025-02-12 | 74.970 | 80.100 | 74.150 | 79.350 | 79.350 | 33,142,371 |
| 2025-02-11 | 78.910 | 79.200 | 76.600 | 76.950 | 76.950 | 27,329,561 |
| 2025-02-10 | 77.100 | 78.990 | 76.800 | 78.630 | 78.630 | 42,551,672 |
| 2025-02-07 | 70.360 | 76.775 | 70.130 | 74.600 | 74.600 | 81,813,188 |
| 2025-02-06 | 65.670 | 70.050 | 65.540 | 69.990 | 69.990 | 45,940,238 |
| 2025-02-05 | 66.500 | 66.750 | 63.500 | 64.480 | 64.480 | 78,975,883 |
| 2025-02-04 | 67.690 | 70.190 | 67.690 | 69.750 | 69.750 | 33,786,238 |
| 2025-02-03 | 65.300 | 68.850 | 65.178 | 67.290 | 67.290 | 25,290,051 |
| 2025-01-31 | 67.090 | 67.870 | 66.333 | 66.850 | 66.850 | 19,805,631 |
| 2025-01-30 | 63.420 | 67.222 | 63.420 | 66.590 | 66.590 | 33,246,500 |
| 2025-01-29 | 67.800 | 68.060 | 65.820 | 66.750 | 66.750 | 29,592,590 |
| 2025-01-28 | 68.330 | 69.675 | 67.162 | 68.070 | 68.070 | 24,988,461 |
| 2025-01-27 | 67.640 | 69.410 | 67.370 | 68.770 | 68.770 | 20,904,641 |
| 2025-01-24 | 68.690 | 69.310 | 68.400 | 68.560 | 68.560 | 14,360,350 |
| 2025-01-23 | 67.600 | 68.370 | 67.240 | 68.300 | 68.300 | 15,355,440 |
| 2025-01-22 | 68.390 | 68.430 | 67.500 | 67.820 | 67.820 | 18,130,029 |
| 2025-01-21 | 68.000 | 68.180 | 66.850 | 67.740 | 67.740 | 21,423,619 |
| 2025-01-17 | 68.800 | 69.020 | 67.230 | 67.340 | 67.340 | 27,139,150 |
| 2025-01-16 | 67.750 | 69.580 | 67.640 | 68.580 | 68.580 | 29,013,141 |
| 2025-01-15 | 66.010 | 67.245 | 66.010 | 67.020 | 67.020 | 22,704,830 |
| 2025-01-14 | 66.160 | 66.810 | 64.620 | 64.840 | 64.840 | 25,735,750 |
| 2025-01-13 | 65.155 | 67.195 | 65.020 | 65.700 | 65.700 | 23,960,109 |
| 2025-01-10 | 64.500 | 66.600 | 63.960 | 65.970 | 65.970 | 30,728,850 |
| 2025-01-08 | 66.400 | 66.680 | 64.120 | 64.910 | 64.910 | 24,523,301 |
| 2025-01-07 | 68.490 | 68.840 | 65.950 | 66.150 | 66.150 | 35,347,781 |
| 2025-01-06 | 66.970 | 67.350 | 66.040 | 66.310 | 66.310 | 32,980,648 |
| 2025-01-03 | 63.690 | 65.220 | 63.440 | 64.590 | 64.590 | 28,553,830 |
| 2025-01-02 | 62.190 | 63.390 | 61.310 | 63.170 | 63.170 | 25,899,070 |
| 2024-12-31 | 61.000 | 61.100 | 60.170 | 60.320 | 60.320 | 14,487,280 |
| 2024-12-30 | 60.510 | 61.370 | 60.120 | 60.770 | 60.770 | 17,709,221 |
| 2024-12-27 | 61.186 | 61.260 | 60.020 | 61.130 | 61.130 | 13,483,560 |
| 2024-12-26 | 61.600 | 61.970 | 61.160 | 61.560 | 61.560 | 12,683,900 |
| 2024-12-24 | 61.970 | 61.980 | 60.880 | 61.710 | 61.710 | 7,882,461 |
| 2024-12-23 | 60.880 | 62.220 | 60.760 | 61.870 | 61.870 | 16,093,550 |
| 2024-12-20 | 60.085 | 61.390 | 59.750 | 60.730 | 60.730 | 26,377,670 |
| 2024-12-19 | 61.850 | 62.310 | 59.980 | 60.210 | 60.210 | 27,811,410 |
| 2024-12-18 | 61.390 | 63.940 | 60.850 | 61.230 | 61.230 | 46,736,711 |
| 2024-12-17 | 59.420 | 61.040 | 59.330 | 61.030 | 61.030 | 35,025,488 |
| 2024-12-16 | 60.310 | 61.300 | 60.120 | 60.250 | 60.250 | 38,612,398 |
| 2024-12-13 | 61.860 | 62.260 | 59.740 | 59.930 | 59.930 | 47,325,352 |
| 2024-12-12 | 63.165 | 63.540 | 61.250 | 61.410 | 61.410 | 45,673,207 |
| 2024-12-11 | 64.500 | 64.695 | 60.230 | 61.180 | 61.180 | 71,089,523 |
| 2024-12-10 | 65.670 | 65.760 | 64.640 | 64.960 | 64.960 | 23,672,869 |
| 2024-12-09 | 65.500 | 66.170 | 65.060 | 65.740 | 65.740 | 27,602,900 |
| 2024-12-06 | 66.450 | 67.100 | 65.200 | 66.090 | 66.090 | 36,413,160 |
| 2024-12-05 | 71.930 | 72.030 | 64.280 | 65.230 | 65.230 | 77,320,414 |
| 2024-12-04 | 71.400 | 72.400 | 70.650 | 72.160 | 72.160 | 17,263,131 |
| 2024-12-03 | 73.060 | 73.250 | 71.250 | 71.270 | 71.270 | 12,760,490 |
| 2024-12-02 | 71.930 | 73.440 | 71.470 | 73.070 | 73.070 | 11,574,640 |
| 2024-11-29 | 71.700 | 72.440 | 71.520 | 71.960 | 71.960 | 7,348,658 |
| 2024-11-27 | 72.060 | 72.700 | 71.010 | 71.620 | 71.620 | 12,967,790 |
| 2024-11-26 | 73.490 | 73.500 | 71.340 | 71.560 | 71.560 | 13,704,900 |
| 2024-11-25 | 72.600 | 73.550 | 71.830 | 73.420 | 73.420 | 17,446,561 |
| 2024-11-22 | 70.000 | 71.540 | 69.350 | 71.510 | 71.510 | 14,874,060 |
| 2024-11-21 | 70.250 | 70.870 | 68.800 | 69.640 | 69.640 | 25,657,711 |
| 2024-11-20 | 69.290 | 70.330 | 68.950 | 69.600 | 69.600 | 16,656,551 |
| 2024-11-19 | 68.510 | 69.600 | 68.200 | 69.130 | 69.130 | 22,289,100 |
| 2024-11-18 | 72.040 | 72.040 | 67.800 | 69.330 | 69.330 | 45,238,312 |
| 2024-11-15 | 72.100 | 73.630 | 71.760 | 73.250 | 73.250 | 23,980,920 |
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.