Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	52.92	52.92	52.40	52.75	-	1.00%	5,707
Jun 10, 2025	53.42	53.42	51.95	52.23	-	-0.99%	22,753
Jun 9, 2025	52.25	53.03	52.25	52.75	-	1.79%	42,527
Jun 6, 2025	51.76	52.29	51.49	51.82	-	1.29%	31,739
Jun 5, 2025	50.75	51.80	50.30	51.16	-	1.35%	94,329
Jun 4, 2025	50.16	51.19	50.16	50.48	-	1.00%	32,812
Jun 3, 2025	50.30	50.53	49.64	49.98	-	-1.15%	36,223
Jun 2, 2025	50.94	51.13	50.13	50.56	-	-0.55%	45,072
May 30, 2025	51.32	51.32	50.00	50.84	-	-0.33%	27,347
May 29, 2025	53.23	53.23	50.29	51.01	-	-4.69%	111,272
May 28, 2025	54.16	54.16	53.42	53.52	-	-0.67%	17,168
May 27, 2025	53.97	54.22	53.29	53.88	-	-1.17%	36,787
May 26, 2025	54.49	54.56	53.21	54.52	-	2.54%	5,097
May 23, 2025	52.65	53.40	52.60	53.17	-	-0.11%	41,530
May 22, 2025	53.53	53.86	53.20	53.23	-	-0.78%	23,126
May 21, 2025	55.01	55.01	53.30	53.65	-	-3.51%	38,726
May 20, 2025	56.22	56.52	54.86	55.60	-	0.07%	43,056
May 16, 2025	54.96	56.19	54.48	55.56	-	1.93%	57,643
May 15, 2025	54.85	55.10	54.11	54.51	-	-0.27%	35,030
May 14, 2025	55.06	55.43	54.32	54.66	-	-1.55%	208,716
May 13, 2025	52.77	55.70	52.77	55.52	-	4.11%	56,444
May 12, 2025	51.00	53.40	49.83	53.33	-	6.43%	62,373
May 9, 2025	49.97	50.84	49.90	50.11	-	0.40%	36,580
May 8, 2025	50.67	50.67	49.72	49.91	-	-1.77%	51,043
May 7, 2025	50.03	51.54	48.58	50.81	-	-2.36%	149,904
May 6, 2025	50.81	52.34	50.60	52.04	-	0.56%	80,074
May 5, 2025	50.30	52.30	50.30	51.75	-	1.33%	74,131
May 2, 2025	49.74	51.40	49.60	51.07	-	4.25%	67,370
May 1, 2025	49.50	49.56	48.94	48.99	-	-0.22%	47,123
Apr 30, 2025	46.90	49.11	46.90	49.10	-	2.02%	43,756
Apr 29, 2025	47.58	48.26	47.50	48.13	-	1.18%	26,953
Apr 28, 2025	47.61	47.71	46.75	47.57	-	0.89%	31,606
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