Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	55.10	55.59	54.91	55.20	55.20	1.25%	29,087
Aug 11, 2025	53.96	55.00	53.55	54.52	54.52	1.02%	49,430
Aug 8, 2025	55.90	56.69	53.60	53.97	53.97	-3.19%	57,485
Aug 7, 2025	54.33	55.75	53.75	55.75	55.75	4.01%	79,996
Aug 6, 2025	54.66	54.66	52.00	53.60	53.60	-0.74%	86,030
Aug 5, 2025	53.40	54.68	53.40	54.00	54.00	3.09%	80,350
Aug 1, 2025	52.31	52.38	51.57	52.38	52.38	-0.95%	19,039
Jul 31, 2025	52.81	53.44	52.38	52.88	52.88	0.46%	43,125
Jul 30, 2025	52.46	52.71	52.12	52.64	52.64	0.38%	38,555
Jul 29, 2025	53.66	53.66	52.00	52.44	52.44	-3.87%	93,143
Jul 28, 2025	55.21	55.45	54.40	54.55	54.55	-0.69%	12,711
Jul 25, 2025	54.47	54.93	53.98	54.93	54.93	0.04%	22,963
Jul 24, 2025	54.81	56.35	54.81	54.91	54.91	1.24%	65,912
Jul 23, 2025	55.76	55.80	54.20	54.24	54.24	-2.02%	29,657
Jul 22, 2025	55.18	55.55	54.40	55.36	55.36	0.78%	18,053
Jul 21, 2025	54.89	55.39	54.57	54.93	54.93	0.66%	26,725
Jul 18, 2025	54.88	54.88	54.00	54.57	54.57	-0.09%	20,942
Jul 17, 2025	55.08	55.10	54.27	54.62	54.62	-0.16%	17,372
Jul 16, 2025	55.71	55.73	54.28	54.71	54.71	-1.48%	25,929
Jul 15, 2025	57.17	57.17	55.47	55.53	55.53	-1.65%	19,451
Jul 14, 2025	57.36	57.45	56.46	56.46	56.46	-1.86%	29,381
Jul 11, 2025	57.90	58.26	57.50	57.53	57.53	-1.02%	11,058
Jul 10, 2025	58.13	58.67	57.43	58.12	58.12	-0.31%	15,506
Jul 9, 2025	58.96	58.96	58.10	58.30	58.30	-0.61%	22,461
Jul 8, 2025	58.69	58.71	57.50	58.66	58.66	0.65%	18,925
Jul 7, 2025	56.64	58.48	56.64	58.28	58.28	3.72%	29,037
Jul 4, 2025	56.73	56.73	55.66	56.19	56.19	-0.32%	8,391
Jul 3, 2025	56.02	56.73	56.02	56.37	56.37	1.57%	20,252
Jul 2, 2025	55.75	56.54	55.27	55.50	55.50	-1.40%	26,119