Uber Technologies, Inc. (NEO:UBER)
56.32
-0.35 (-0.62%)
Oct 27, 2025, 10:07 AM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 57.20 | 57.20 | 56.24 | 56.38 | 56.38 | -0.48% | 41,758 |
| Oct 23, 2025 | 55.46 | 57.20 | 55.44 | 56.65 | 56.65 | 2.59% | 44,865 |
| Oct 22, 2025 | 55.35 | 55.88 | 54.76 | 55.22 | 55.22 | -0.92% | 21,865 |
| Oct 21, 2025 | 56.36 | 56.48 | 55.73 | 55.73 | 55.73 | -0.68% | 19,587 |
| Oct 20, 2025 | 55.64 | 56.48 | 55.64 | 56.11 | 56.11 | 1.59% | 30,763 |
| Oct 17, 2025 | 55.34 | 55.53 | 54.85 | 55.23 | 55.23 | -0.34% | 28,799 |
| Oct 16, 2025 | 56.67 | 57.00 | 54.65 | 55.42 | 55.42 | -2.27% | 45,142 |
| Oct 15, 2025 | 57.48 | 57.79 | 56.32 | 56.71 | 56.71 | 0.59% | 27,393 |
| Oct 14, 2025 | 55.98 | 57.00 | 55.45 | 56.38 | 56.38 | 0.71% | 22,526 |
| Oct 10, 2025 | 57.80 | 57.80 | 55.98 | 55.98 | 55.98 | -2.66% | 41,043 |
| Oct 9, 2025 | 59.70 | 59.90 | 57.48 | 57.51 | 57.51 | -3.38% | 41,299 |
| Oct 8, 2025 | 58.47 | 59.65 | 58.47 | 59.52 | 59.52 | 1.48% | 22,793 |
| Oct 7, 2025 | 60.15 | 60.15 | 58.24 | 58.65 | 58.65 | -2.22% | 61,965 |
| Oct 6, 2025 | 58.30 | 60.64 | 58.30 | 59.98 | 59.98 | 3.59% | 49,792 |
| Oct 3, 2025 | 58.26 | 58.87 | 57.86 | 57.90 | 57.90 | 0.35% | 19,721 |
| Oct 2, 2025 | 58.22 | 58.22 | 56.85 | 57.70 | 57.70 | -0.47% | 37,181 |
| Oct 1, 2025 | 58.97 | 59.34 | 57.89 | 57.97 | 57.97 | -1.34% | 99,843 |
| Sep 30, 2025 | 59.61 | 59.70 | 58.06 | 58.76 | 58.76 | -1.49% | 18,994 |
| Sep 29, 2025 | 59.66 | 60.05 | 59.20 | 59.65 | 59.65 | 1.07% | 15,675 |
| Sep 26, 2025 | 58.48 | 59.06 | 58.35 | 59.02 | 59.02 | 0.85% | 16,704 |
| Sep 25, 2025 | 57.84 | 58.62 | 57.64 | 58.52 | 58.52 | -0.09% | 35,075 |
| Sep 24, 2025 | 58.76 | 59.39 | 58.28 | 58.57 | 58.57 | -0.10% | 14,034 |
| Sep 23, 2025 | 59.86 | 59.86 | 58.63 | 58.63 | 58.63 | -2.40% | 17,906 |
| Sep 22, 2025 | 59.24 | 61.10 | 59.17 | 60.07 | 60.07 | 1.40% | 44,500 |
| Sep 19, 2025 | 56.91 | 59.25 | 56.91 | 59.24 | 59.24 | 4.26% | 45,140 |
| Sep 18, 2025 | 56.54 | 57.00 | 56.10 | 56.82 | 56.82 | 1.65% | 46,805 |
| Sep 17, 2025 | 57.67 | 58.27 | 55.33 | 55.90 | 55.90 | -4.83% | 105,764 |
| Sep 16, 2025 | 59.59 | 59.78 | 58.22 | 58.74 | 58.74 | -0.86% | 34,905 |
| Sep 15, 2025 | 57.46 | 59.25 | 57.40 | 59.25 | 59.25 | 3.04% | 51,112 |
| Sep 12, 2025 | 56.93 | 57.76 | 56.39 | 57.50 | 57.50 | 1.29% | 16,038 |
| Sep 11, 2025 | 56.55 | 57.75 | 56.55 | 56.77 | 56.77 | 0.41% | 21,860 |
| Sep 10, 2025 | 57.30 | 57.45 | 56.30 | 56.54 | 56.54 | -1.34% | 30,228 |
| Sep 9, 2025 | 56.10 | 57.31 | 55.69 | 57.31 | 57.31 | 1.25% | 25,150 |
| Sep 8, 2025 | 54.78 | 56.66 | 54.78 | 56.60 | 56.60 | 3.63% | 47,462 |
| Sep 5, 2025 | 55.00 | 55.34 | 53.55 | 54.62 | 54.62 | -1.27% | 141,693 |
| Sep 4, 2025 | 55.81 | 55.81 | 54.74 | 55.32 | 55.32 | -0.88% | 19,349 |
| Sep 3, 2025 | 55.77 | 56.85 | 55.45 | 55.81 | 55.81 | 0.11% | 21,609 |
| Sep 2, 2025 | 55.32 | 56.11 | 55.32 | 55.75 | 55.75 | -1.05% | 24,439 |
| Aug 29, 2025 | 57.77 | 57.78 | 55.10 | 56.34 | 56.34 | -2.31% | 42,664 |
| Aug 28, 2025 | 57.62 | 57.68 | 56.62 | 57.67 | 57.67 | 0.63% | 19,624 |
| Aug 27, 2025 | 58.16 | 58.16 | 57.31 | 57.31 | 57.31 | -1.43% | 21,164 |
| Aug 26, 2025 | 57.27 | 58.15 | 56.90 | 58.14 | 58.14 | -0.29% | 17,514 |
| Aug 22, 2025 | 56.94 | 58.51 | 56.71 | 58.31 | 58.31 | 2.91% | 41,977 |
| Aug 21, 2025 | 56.00 | 56.66 | 55.86 | 56.66 | 56.66 | 0.51% | 18,211 |
| Aug 20, 2025 | 57.32 | 57.32 | 54.97 | 56.37 | 56.37 | -1.66% | 51,775 |
| Aug 19, 2025 | 56.49 | 58.00 | 56.49 | 57.32 | 57.32 | 1.51% | 41,421 |
| Aug 18, 2025 | 55.27 | 56.57 | 55.27 | 56.47 | 56.47 | 1.35% | 23,868 |
| Aug 15, 2025 | 54.82 | 56.42 | 54.74 | 55.72 | 55.72 | 1.33% | 43,132 |
| Aug 14, 2025 | 54.21 | 55.43 | 54.21 | 54.99 | 54.99 | 0.46% | 42,536 |
| Aug 13, 2025 | 55.15 | 55.35 | 54.16 | 54.74 | 54.74 | -0.83% | 19,009 |