Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	53.66	53.66	52.00	52.06	-	-4.62%	47,136
Jul 28, 2025	55.21	55.45	54.40	54.58	-	-0.84%	12,711
Jul 25, 2025	54.47	55.04	53.98	55.04	-	0.36%	22,963
Jul 24, 2025	54.81	56.35	54.81	54.84	-	1.11%	65,912
Jul 23, 2025	55.76	55.80	54.20	54.24	-	-2.02%	29,657
Jul 22, 2025	55.18	55.55	54.40	55.36	-	0.67%	18,053
Jul 21, 2025	54.89	55.39	54.57	54.99	-	0.73%	26,725
Jul 18, 2025	54.88	54.88	54.00	54.59	-	-0.02%	20,942
Jul 17, 2025	55.08	55.10	54.27	54.60	-	-1.78%	17,372
Jul 16, 2025	55.71	55.73	54.28	55.59	-	-	13,956
Jul 15, 2025	57.17	57.17	55.47	55.59	-	-1.54%	19,451
Jul 14, 2025	57.36	57.45	56.46	56.46	-	-1.79%	29,381
Jul 11, 2025	57.90	58.26	57.49	57.49	-	-1.22%	11,058
Jul 10, 2025	58.13	58.67	57.43	58.20	-	-0.15%	15,506
Jul 9, 2025	58.96	58.96	58.10	58.29	-	-0.97%	22,461
Jul 8, 2025	58.69	58.86	57.50	58.86	-	0.94%	18,925
Jul 7, 2025	56.64	58.48	56.64	58.31	-	3.77%	29,037
Jul 4, 2025	56.73	56.73	55.66	56.19	-	-0.32%	8,391
Jul 3, 2025	56.02	56.73	56.02	56.37	-	1.57%	20,252
Jul 2, 2025	55.75	56.54	55.27	55.50	-	-1.40%	26,119
Jun 30, 2025	55.65	56.29	55.60	56.29	-	1.88%	16,454
Jun 27, 2025	55.59	55.83	54.35	55.25	-	-1.69%	41,953
Jun 26, 2025	55.29	56.89	54.93	56.20	-	2.42%	32,100
Jun 25, 2025	55.34	55.94	54.70	54.87	-	-0.65%	49,192
Jun 24, 2025	52.96	55.80	52.96	55.23	-	7.31%	59,663
Jun 23, 2025	50.55	51.47	49.95	51.47	-	1.62%	21,427
Jun 20, 2025	51.03	51.43	50.54	50.65	-	0.30%	15,533
Jun 19, 2025	49.91	50.50	49.40	50.50	-	0.18%	8,438
Jun 18, 2025	51.64	52.18	49.77	50.41	-	-1.54%	44,798
Jun 17, 2025	51.28	51.50	51.04	51.20	-	-0.51%	13,654
Jun 16, 2025	51.23	51.92	51.23	51.46	-	1.50%	16,749
Jun 13, 2025	51.38	51.69	50.44	50.70	-	-2.12%	30,312
Jun 12, 2025	52.14	52.32	51.34	51.80	-	-0.96%	21,087
Jun 11, 2025	52.92	52.92	52.06	52.30	-	0.13%	32,438
Jun 10, 2025	53.42	53.42	51.95	52.23	-	-0.99%	22,753
Jun 9, 2025	52.25	53.03	52.25	52.75	-	1.79%	42,527
Jun 6, 2025	51.76	52.29	51.49	51.82	-	1.29%	31,739
Jun 5, 2025	50.75	51.80	50.30	51.16	-	1.35%	94,329
Jun 4, 2025	50.16	51.19	50.16	50.48	-	1.00%	32,812
Jun 3, 2025	50.30	50.53	49.64	49.98	-	-1.15%	36,223
Jun 2, 2025	50.94	51.13	50.13	50.56	-	-0.55%	45,072
May 30, 2025	51.32	51.32	50.00	50.84	-	-0.33%	27,347
May 29, 2025	53.23	53.23	50.29	51.01	-	-4.69%	111,272
May 28, 2025	54.16	54.16	53.42	53.52	-	-0.67%	17,168
May 27, 2025	53.97	54.22	53.29	53.88	-	-1.17%	36,787
May 26, 2025	54.49	54.56	53.21	54.52	-	2.54%	5,097
May 23, 2025	52.65	53.40	52.60	53.17	-	-0.11%	41,530
May 22, 2025	53.53	53.86	53.20	53.23	-	-0.78%	23,126
May 21, 2025	55.01	55.01	53.30	53.65	-	-3.51%	38,726
May 20, 2025	56.22	56.52	54.86	55.60	-	0.07%	43,056