Uber Technologies, Inc. (NEO:UBER)
Canada · Delayed Price · Currency is CAD 56.04
-2.70 (-4.60%)
Sep 17, 2025, 1:00 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 57.67 | 58.27 | 55.60 | 56.04 | - | -4.60% | 46,061 |
| Sep 16, 2025 | 59.59 | 59.78 | 58.22 | 58.74 | - | -0.96% | 34,905 |
| Sep 15, 2025 | 57.46 | 59.31 | 57.40 | 59.31 | - | 2.93% | 51,112 |
| Sep 12, 2025 | 56.93 | 57.76 | 56.39 | 57.62 | - | 1.25% | 16,038 |
| Sep 11, 2025 | 56.55 | 57.75 | 56.55 | 56.91 | - | 0.60% | 21,860 |
| Sep 10, 2025 | 57.30 | 57.45 | 56.30 | 56.57 | - | -1.29% | 30,228 |
| Sep 9, 2025 | 56.10 | 57.31 | 55.69 | 57.31 | - | 1.25% | 25,150 |
| Sep 8, 2025 | 54.78 | 56.66 | 54.78 | 56.60 | - | 3.59% | 47,462 |
| Sep 5, 2025 | 55.00 | 55.34 | 53.55 | 54.64 | - | -1.23% | 141,693 |
| Sep 4, 2025 | 55.81 | 55.81 | 54.74 | 55.32 | - | -0.88% | 19,349 |
| Sep 3, 2025 | 55.77 | 56.85 | 55.45 | 55.81 | - | 0.05% | 21,609 |
| Sep 2, 2025 | 55.32 | 56.11 | 55.32 | 55.78 | - | -0.99% | 24,439 |
| Aug 29, 2025 | 57.77 | 57.78 | 55.10 | 56.34 | - | -2.32% | 42,664 |
| Aug 28, 2025 | 57.62 | 57.68 | 56.62 | 57.68 | - | 0.65% | 19,624 |
| Aug 27, 2025 | 58.16 | 58.16 | 57.31 | 57.31 | - | -1.44% | 21,164 |
| Aug 26, 2025 | 57.27 | 58.15 | 56.90 | 58.15 | - | 1.64% | 17,514 |
| Aug 25, 2025 | 58.12 | 58.40 | 57.18 | 57.21 | - | -1.62% | 28,155 |
| Aug 22, 2025 | 56.94 | 58.51 | 56.71 | 58.15 | - | 2.63% | 41,977 |
| Aug 21, 2025 | 56.00 | 56.66 | 55.86 | 56.66 | - | 0.51% | 18,211 |
| Aug 20, 2025 | 57.32 | 57.32 | 54.97 | 56.37 | - | -1.73% | 51,775 |
| Aug 19, 2025 | 56.49 | 58.00 | 56.49 | 57.36 | - | 1.58% | 41,421 |
| Aug 18, 2025 | 55.27 | 56.57 | 55.27 | 56.47 | - | 1.35% | 23,868 |
| Aug 15, 2025 | 54.82 | 56.42 | 54.74 | 55.72 | - | 1.33% | 43,132 |
| Aug 14, 2025 | 54.21 | 55.43 | 54.21 | 54.99 | - | 0.46% | 42,536 |
| Aug 13, 2025 | 55.15 | 55.35 | 54.16 | 54.74 | - | -0.56% | 19,009 |
| Aug 12, 2025 | 55.10 | 55.59 | 54.91 | 55.05 | - | 0.97% | 29,087 |
| Aug 11, 2025 | 53.96 | 55.00 | 53.55 | 54.52 | - | 1.08% | 49,430 |
| Aug 8, 2025 | 55.90 | 56.69 | 53.60 | 53.94 | - | -3.26% | 57,485 |
| Aug 7, 2025 | 54.33 | 55.76 | 53.75 | 55.76 | - | 3.59% | 79,996 |
| Aug 6, 2025 | 54.66 | 54.66 | 52.00 | 53.83 | - | -0.22% | 86,030 |
| Aug 5, 2025 | 53.40 | 54.68 | 53.40 | 53.95 | - | 3.27% | 80,350 |
| Aug 1, 2025 | 52.31 | 52.38 | 51.57 | 52.24 | - | -1.21% | 19,039 |
| Jul 31, 2025 | 52.81 | 53.44 | 52.38 | 52.88 | - | 0.46% | 43,125 |
| Jul 30, 2025 | 52.46 | 52.71 | 52.12 | 52.64 | - | 0.38% | 38,555 |
| Jul 29, 2025 | 53.66 | 53.66 | 52.00 | 52.44 | - | -3.92% | 93,143 |
| 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 |