Uber Technologies, Inc. (NEO:UBER)
Canada flag Canada · Delayed Price · Currency is CAD
39.90
+0.66 (1.68%)
Apr 7, 2025, 4:00 PM EDT

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202538.0040.9836.9439.90-1.68%366,998
Apr 4, 202540.3640.9039.0039.24--7.63%58,872
Apr 3, 202543.0043.8942.4542.48--6.27%33,456
Apr 2, 202544.0045.7744.0045.32-2.23%33,658
Apr 1, 202544.1544.3343.2344.33-0.14%33,829
Mar 31, 202543.2344.5342.8444.27-0.02%29,237
Mar 28, 202545.2545.4144.0244.26--2.79%25,469
Mar 27, 202545.2545.8845.1445.53-1.07%18,496
Mar 26, 202545.7245.8244.6345.05--1.96%48,564
Mar 25, 202546.5846.5845.6845.95--1.25%21,666
Mar 24, 202546.9147.0045.8846.53-0.71%29,772
Mar 21, 202545.5046.2044.3646.20-2.28%31,674
Mar 20, 202544.3445.8844.2145.17-1.87%26,300
Mar 19, 202543.2344.8443.2344.34-1.88%29,158
Mar 18, 202543.7444.0643.0043.52--1.49%29,612
Mar 17, 202543.8444.8443.6444.18-1.40%18,158
Mar 14, 202542.7243.5942.7243.57-3.22%28,116
Mar 13, 202543.4143.6242.2142.21--2.70%62,281
Mar 12, 202544.0144.0142.3143.38-1.14%49,449
Mar 11, 202543.3845.0142.3042.89--3.20%69,816
Mar 10, 202545.3445.8143.8044.31--4.73%51,839
Mar 7, 202545.3546.5645.1346.51--24,080
Mar 6, 202545.8246.8345.6046.51--12,097
Mar 5, 202545.7946.8145.7946.51-0.37%16,779
Mar 4, 202546.3446.3446.3446.34--60,254
Mar 3, 202546.3446.3446.3446.34--39,706
Feb 28, 202544.9846.3444.8446.34-2.48%56,165
Feb 27, 202546.5647.1345.0045.22--2.25%189,478
Feb 26, 202545.7846.5045.7846.26-1.31%28,070
Feb 25, 202546.3546.3744.8345.66--1.74%59,762
Feb 24, 202547.8847.9445.6946.47--3.29%103,707
Feb 21, 202549.6650.0047.8548.05--3.03%90,430
Feb 20, 202549.6349.6448.8149.55-0.24%31,926
Feb 19, 202549.3649.6448.4049.43--0.50%37,167
Feb 18, 202548.4849.6848.4849.68-2.67%67,153
Feb 14, 202548.9548.9548.1448.39--1.14%51,254
Feb 13, 202548.4549.0947.9748.95-0.99%84,942
Feb 12, 202545.6848.8445.4948.47-3.06%86,145
Feb 11, 202548.2048.2846.8047.03--2.12%70,622
Feb 10, 202546.9348.1346.9148.05-5.51%211,561
Feb 7, 202542.9546.8242.8545.54-6.68%233,465
Feb 6, 202539.8942.7039.8942.69-8.21%184,135
Feb 5, 202540.4940.7238.7839.45--7.35%324,182
Feb 4, 202541.4342.8241.4242.58-3.53%105,622
Feb 3, 202539.7241.7139.7241.13-0.73%88,026
Jan 31, 202540.8641.4240.5340.83-0.39%5,505
Jan 30, 202538.8340.9438.8340.67--0.22%5,978
Jan 29, 202541.5441.5440.2040.76--2.04%7,008
Jan 28, 202541.7942.5041.0841.61--0.95%92,560
Jan 27, 202541.4942.3641.1842.01-0.19%83,086