Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	47.18	47.23	45.88	45.88	-	-0.99%	14,084
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
Feb 12, 2025	45.68	48.84	45.49	48.47	-	3.06%	86,145
Feb 11, 2025	48.20	48.28	46.80	47.03	-	-2.12%	70,622
Feb 10, 2025	46.93	48.13	46.91	48.05	-	5.51%	211,561
Feb 7, 2025	42.95	46.82	42.85	45.54	-	6.68%	233,465
Feb 6, 2025	39.89	42.70	39.89	42.69	-	8.21%	184,135
Feb 5, 2025	40.49	40.72	38.78	39.45	-	-7.35%	324,182
Feb 4, 2025	41.43	42.82	41.42	42.58	-	3.53%	105,622
Feb 3, 2025	39.72	41.71	39.72	41.13	-	0.73%	88,026
Jan 31, 2025	40.86	41.42	40.53	40.83	-	0.39%	5,505
Jan 30, 2025	38.83	40.94	38.83	40.67	-	-0.22%	5,978
Jan 29, 2025	41.54	41.54	40.20	40.76	-	-2.04%	7,008
Jan 28, 2025	41.79	42.50	41.08	41.61	-	-0.95%	92,560
Jan 27, 2025	41.49	42.36	41.18	42.01	-	0.19%	83,086
Jan 24, 2025	42.06	42.32	41.80	41.93	-	0.43%	54,107
Jan 23, 2025	41.43	41.76	41.09	41.75	-	0.75%	33,957
Jan 22, 2025	41.73	41.77	41.34	41.44	-	0.05%	49,769
Jan 21, 2025	41.56	41.61	40.89	41.42	-	-0.89%	79,777
Jan 20, 2025	41.57	41.87	41.25	41.79	-	1.48%	6,169
Jan 17, 2025	42.27	42.27	41.11	41.18	-	-1.67%	356,509
Jan 16, 2025	41.53	42.50	41.36	41.88	-	2.20%	72,406
Jan 15, 2025	40.29	41.08	40.29	40.98	-	3.28%	50,142
Jan 14, 2025	40.68	40.81	39.50	39.68	-	-1.32%	39,485
Jan 13, 2025	39.78	41.05	39.77	40.21	-	-0.40%	38,763
Jan 10, 2025	39.22	40.63	39.22	40.37	-	0.57%	104,392
Jan 9, 2025	39.94	40.29	39.10	40.14	-	1.11%	12,236
Jan 8, 2025	40.57	40.66	39.23	39.70	-	-1.88%	86,021
Jan 7, 2025	42.01	42.01	40.35	40.46	-	-0.25%	119,614
Jan 6, 2025	41.39	41.39	40.43	40.56	-	2.58%	169,884
Jan 3, 2025	39.02	39.87	38.88	39.54	-	2.30%	127,035
Jan 2, 2025	37.83	38.70	37.53	38.65	-	4.83%	82,146
Dec 31, 2024	37.34	37.34	36.80	36.87	-	-0.97%	40,947
Dec 30, 2024	37.00	37.40	36.80	37.23	-	-0.51%	96,793
Dec 27, 2024	37.48	37.48	36.80	37.42	-	-0.77%	51,642
Dec 24, 2024	38.08	38.08	37.32	37.71	-	-0.45%	24,110
Dec 23, 2024	37.24	38.05	37.17	37.88	-	1.94%	44,776
Dec 20, 2024	36.72	37.48	36.63	37.16	-	0.76%	859
Dec 19, 2024	37.87	38.07	36.75	36.88	-	-1.94%	118,202
Dec 18, 2024	37.66	39.13	37.27	37.61	-	0.70%	192,854
Dec 17, 2024	36.42	37.35	36.42	37.35	-	1.25%	79,314
Dec 16, 2024	36.98	37.50	36.86	36.89	-	0.76%	114,703
Dec 13, 2024	37.89	38.05	36.61	36.61	-	-2.63%	88,785
Dec 12, 2024	38.77	38.85	37.60	37.60	-	0.29%	113,053
Dec 11, 2024	39.50	39.53	36.92	37.49	-	-5.78%	144,200
Dec 10, 2024	40.41	40.41	39.59	39.79	-	-1.31%	87,722
Dec 9, 2024	40.28	40.46	39.89	40.32	-	-0.59%	43,026
Dec 6, 2024	40.58	41.07	39.95	40.56	-	1.37%	180,432
Dec 5, 2024	44.23	44.23	39.45	40.01	-	-9.52%	230,697
Dec 4, 2024	43.70	44.26	43.35	44.22	-	1.19%	35,772
Dec 3, 2024	44.67	44.83	43.70	43.70	-	-2.48%	48,574
Dec 2, 2024	44.17	44.93	43.92	44.81	-	1.27%	45,303
Nov 29, 2024	44.12	44.28	43.92	44.25	-	-1.01%	11,668
Nov 28, 2024	44.02	44.70	44.01	44.70	-	1.75%	3,584
Nov 27, 2024	44.23	44.55	43.58	43.93	-	-0.09%	197,355
Nov 26, 2024	45.16	45.16	43.80	43.97	-	-2.40%	143,975
Nov 25, 2024	44.63	45.09	44.25	45.05	-	2.69%	33,915
Nov 22, 2024	43.00	43.87	42.60	43.87	-	2.67%	48,177
Nov 21, 2024	43.21	43.38	42.21	42.73	-	0.09%	23,473
Nov 20, 2024	42.48	43.08	42.32	42.69	-	0.68%	33,418
Nov 19, 2024	42.17	42.64	41.90	42.40	-	-0.40%	21,849
Nov 18, 2024	44.12	44.12	41.60	42.57	-	-5.10%	79,287
Nov 15, 2024	44.28	45.10	44.26	44.86	-	2.40%	45,787
Nov 14, 2024	43.75	44.57	43.40	43.81	-	0.21%	21,089
Nov 13, 2024	43.95	44.12	43.29	43.72	-	-0.18%	19,317
Nov 12, 2024	43.93	44.47	43.68	43.80	-	-0.21%	18,707
Nov 11, 2024	44.35	44.68	43.78	43.89	-	-0.66%	27,006
Nov 8, 2024	44.92	44.94	43.91	44.18	-	-1.60%	40,900
Nov 7, 2024	46.59	46.68	44.62	44.90	-	-1.69%	80,041
Nov 6, 2024	45.09	45.74	43.60	45.67	-	0.40%	95,994
Nov 5, 2024	45.49	45.55	45.01	45.49	-	1.07%	26,384
Nov 4, 2024	44.72	45.47	44.69	45.01	-	-	22,001
Nov 1, 2024	45.37	45.42	44.36	45.01	-	1.58%	41,751
Oct 31, 2024	45.74	46.04	42.95	44.31	-	-9.29%	122,869
Oct 30, 2024	48.64	49.08	48.59	48.85	-	0.39%	9,310
Oct 29, 2024	47.85	49.04	47.78	48.66	-	1.91%	13,752
Oct 28, 2024	48.01	48.07	47.65	47.75	-	0.19%	10,270
Oct 25, 2024	48.12	48.35	47.30	47.66	-	-1.06%	17,111
Oct 24, 2024	48.02	48.17	47.45	48.17	-	-1.79%	37,003
Oct 23, 2024	49.12	49.29	48.78	49.05	-	-0.67%	11,933
Oct 22, 2024	49.44	49.76	49.09	49.38	-	-0.10%	16,686
Oct 21, 2024	48.81	49.43	48.81	49.43	-	1.85%	14,122
Oct 18, 2024	49.51	49.51	48.40	48.53	-	-1.18%	32,419
Oct 17, 2024	49.10	49.61	48.80	49.11	-	-2.23%	72,605
Oct 16, 2024	50.70	51.10	50.23	50.23	-	-1.61%	18,142
Oct 15, 2024	51.95	51.95	50.83	51.05	-	-3.62%	44,950
Oct 11, 2024	50.15	53.35	50.15	52.97	-	10.61%	62,286
Oct 10, 2024	47.90	48.00	47.45	47.89	-	0.08%	20,411
Oct 9, 2024	46.69	47.85	46.69	47.85	-	2.20%	25,391
Oct 8, 2024	46.27	47.22	46.12	46.82	-	2.20%	36,420