Uber Technologies, Inc. (NEO:UBER)
Canada
· Delayed Price · Currency is CAD 47.15
-0.13 (-0.27%)
Apr 25, 2025, 4:00 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.76 | 48.77 | 47.01 | 47.15 | - | -0.27% | 88,641 |
| Apr 24, 2025 | 44.98 | 47.42 | 44.97 | 47.28 | - | 5.75% | 38,057 |
| Apr 23, 2025 | 46.68 | 46.88 | 44.47 | 44.71 | - | -1.08% | 85,512 |
| Apr 22, 2025 | 44.67 | 45.75 | 44.48 | 45.20 | - | 2.31% | 40,054 |
| Apr 21, 2025 | 45.30 | 45.64 | 43.30 | 44.18 | - | -3.18% | 87,523 |
| Apr 17, 2025 | 44.48 | 45.95 | 44.48 | 45.63 | - | 3.00% | 73,393 |
| Apr 16, 2025 | 44.63 | 45.22 | 43.79 | 44.30 | - | -1.38% | 43,133 |
| Apr 15, 2025 | 44.50 | 45.18 | 44.45 | 44.92 | - | 1.40% | 61,863 |
| Apr 14, 2025 | 44.78 | 44.78 | 43.90 | 44.30 | - | 0.96% | 52,092 |
| Apr 11, 2025 | 42.49 | 43.88 | 42.32 | 43.88 | - | 1.90% | 61,319 |
| Apr 10, 2025 | 43.68 | 44.08 | 41.65 | 43.06 | - | -2.54% | 109,852 |
| Apr 9, 2025 | 39.74 | 44.52 | 39.58 | 44.18 | - | 10.73% | 134,101 |
| Apr 8, 2025 | 42.20 | 42.46 | 38.65 | 39.90 | - | - | 60,039 |
| Apr 7, 2025 | 38.00 | 40.98 | 36.94 | 39.90 | - | 1.68% | 366,898 |
| Apr 4, 2025 | 40.36 | 40.90 | 39.00 | 39.24 | - | -7.63% | 58,872 |
| Apr 3, 2025 | 43.00 | 43.89 | 42.45 | 42.48 | - | -6.27% | 33,456 |
| Apr 2, 2025 | 44.00 | 45.77 | 44.00 | 45.32 | - | 2.23% | 33,658 |
| Apr 1, 2025 | 44.15 | 44.33 | 43.23 | 44.33 | - | 0.14% | 33,829 |
| Mar 31, 2025 | 43.23 | 44.53 | 42.84 | 44.27 | - | 0.02% | 29,237 |
| Mar 28, 2025 | 45.25 | 45.41 | 44.02 | 44.26 | - | -2.79% | 25,469 |
| Mar 27, 2025 | 45.25 | 45.88 | 45.14 | 45.53 | - | 1.07% | 18,496 |
| Mar 26, 2025 | 45.72 | 45.82 | 44.63 | 45.05 | - | -1.96% | 48,564 |
| Mar 25, 2025 | 46.58 | 46.58 | 45.68 | 45.95 | - | -1.25% | 21,666 |
| Mar 24, 2025 | 46.91 | 47.00 | 45.88 | 46.53 | - | 0.71% | 29,772 |
| Mar 21, 2025 | 45.50 | 46.20 | 44.36 | 46.20 | - | 2.28% | 31,674 |
| Mar 20, 2025 | 44.34 | 45.88 | 44.21 | 45.17 | - | 1.87% | 26,300 |
| Mar 19, 2025 | 43.23 | 44.84 | 43.23 | 44.34 | - | 1.88% | 29,158 |
| Mar 18, 2025 | 43.74 | 44.06 | 43.00 | 43.52 | - | -1.49% | 29,612 |
| Mar 17, 2025 | 43.84 | 44.84 | 43.64 | 44.18 | - | 1.40% | 18,158 |
| Mar 14, 2025 | 42.72 | 43.59 | 42.72 | 43.57 | - | 3.22% | 28,116 |
| Mar 13, 2025 | 43.41 | 43.62 | 42.21 | 42.21 | - | -2.70% | 62,281 |
| Mar 12, 2025 | 44.01 | 44.01 | 42.31 | 43.38 | - | 1.14% | 49,449 |
| Mar 11, 2025 | 43.38 | 45.01 | 42.30 | 42.89 | - | -3.20% | 69,816 |
| Mar 10, 2025 | 45.34 | 45.81 | 43.80 | 44.31 | - | -4.73% | 51,839 |
| Mar 7, 2025 | 45.35 | 46.56 | 45.13 | 46.51 | - | - | 24,080 |
| Mar 6, 2025 | 45.82 | 46.83 | 45.60 | 46.51 | - | - | 12,097 |
| Mar 5, 2025 | 45.79 | 46.81 | 45.79 | 46.51 | - | 0.37% | 16,779 |
| Mar 4, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | - | - | 60,254 |
| Mar 3, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | - | - | 39,706 |
| Feb 28, 2025 | 44.98 | 46.34 | 44.84 | 46.34 | - | 2.48% | 56,165 |
| Feb 27, 2025 | 46.56 | 47.13 | 45.00 | 45.22 | - | -2.25% | 189,478 |
| Feb 26, 2025 | 45.78 | 46.50 | 45.78 | 46.26 | - | 1.31% | 28,070 |
| Feb 25, 2025 | 46.35 | 46.37 | 44.83 | 45.66 | - | -1.74% | 59,762 |
| Feb 24, 2025 | 47.88 | 47.94 | 45.69 | 46.47 | - | -3.29% | 103,707 |
| Feb 21, 2025 | 49.66 | 50.00 | 47.85 | 48.05 | - | -3.03% | 90,430 |
| Feb 20, 2025 | 49.63 | 49.64 | 48.81 | 49.55 | - | 0.24% | 31,926 |
| Feb 19, 2025 | 49.36 | 49.64 | 48.40 | 49.43 | - | -0.50% | 37,167 |
| Feb 18, 2025 | 48.48 | 49.68 | 48.48 | 49.68 | - | 2.67% | 67,153 |
| Feb 14, 2025 | 48.95 | 48.95 | 48.14 | 48.39 | - | -1.14% | 51,254 |
| Feb 13, 2025 | 48.45 | 49.09 | 47.97 | 48.95 | - | 0.99% | 84,942 |