Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2024	45.51	46.45	45.35	45.81	-	0.50%	30,242
Oct 4, 2024	45.45	45.61	45.00	45.58	-	1.58%	22,642
Oct 3, 2024	44.68	44.87	44.28	44.87	-	0.31%	18,626
Oct 2, 2024	45.00	45.55	44.72	44.73	-	-1.84%	22,763
Oct 1, 2024	45.91	46.20	45.40	45.57	-	-1.36%	13,683
Sep 30, 2024	46.33	46.34	45.75	46.20	-	-0.77%	9,274
Sep 27, 2024	47.12	47.26	46.56	46.56	-	-1.17%	12,035
Sep 26, 2024	48.22	48.22	46.23	47.11	-	-0.59%	35,269
Sep 25, 2024	47.72	47.92	47.39	47.39	-	-0.42%	22,856
Sep 24, 2024	46.91	47.59	46.75	47.59	-	3.70%	26,531
Sep 23, 2024	46.25	46.25	45.35	45.89	-	1.03%	21,847
Sep 20, 2024	45.89	46.09	45.20	45.42	-	-1.90%	900
Sep 19, 2024	46.09	46.96	45.87	46.30	-	2.55%	58,281
Sep 18, 2024	44.81	45.90	44.42	45.15	-	0.96%	9,365
Sep 17, 2024	44.15	45.27	43.89	44.72	-	1.75%	54,488
Sep 16, 2024	44.54	44.54	43.69	43.95	-	-1.46%	54,241
Sep 13, 2024	44.37	44.69	43.63	44.60	-	6.75%	145,751
Sep 12, 2024	43.09	43.27	41.76	41.78	-	-3.11%	73,307
Sep 11, 2024	42.24	43.12	41.30	43.12	-	1.60%	50,758
Sep 10, 2024	43.02	43.27	41.59	42.44	-	-0.93%	100,189
Sep 9, 2024	43.22	43.74	42.84	42.84	-	0.07%	50,759
Sep 6, 2024	44.09	44.27	42.30	42.81	-	-2.13%	49,148
Sep 5, 2024	43.85	44.61	43.63	43.74	-	-0.75%	46,565
Sep 4, 2024	43.93	44.67	43.88	44.07	-	-0.18%	32,377
Sep 3, 2024	44.59	45.27	43.82	44.15	-	-1.78%	58,551
Aug 30, 2024	44.91	45.13	44.36	44.95	-	1.24%	33,289
Aug 29, 2024	44.70	45.02	44.40	44.40	-	0.50%	31,074
Aug 28, 2024	44.79	44.79	43.72	44.18	-	-1.12%	25,129
Aug 27, 2024	44.68	44.93	44.22	44.68	-	0.20%	49,917
Aug 26, 2024	45.62	45.63	44.39	44.59	-	-2.43%	47,841
Aug 23, 2024	44.90	45.72	44.61	45.70	-	1.51%	74,645
Aug 22, 2024	45.35	45.57	44.75	45.02	-	-0.38%	37,247
Aug 21, 2024	45.49	45.66	44.97	45.19	-	0.16%	40,733
Aug 20, 2024	45.73	45.73	45.12	45.12	-	-1.16%	87,631
Aug 19, 2024	45.65	45.65	45.65	45.65	-	2.91%	1,200
Aug 16, 2024	45.10	45.10	44.19	44.36	-	-1.03%	52,465
Aug 15, 2024	44.78	45.17	44.52	44.82	-	1.24%	50,042
Aug 14, 2024	43.87	44.27	43.52	44.27	-	1.26%	35,767
Aug 13, 2024	42.92	43.78	42.83	43.72	-	2.51%	55,858
Aug 12, 2024	42.36	42.65	41.98	42.65	-	0.95%	16,125
Aug 9, 2024	42.41	42.43	41.75	42.25	-	-0.68%	42,491
Aug 8, 2024	40.88	42.55	40.68	42.54	-	5.24%	62,865
Aug 7, 2024	40.53	42.07	40.42	40.42	-	0.87%	54,574
Aug 6, 2024	38.90	40.54	37.36	40.07	-	10.14%	102,310
Aug 2, 2024	36.55	36.71	35.51	36.38	-	-3.12%	141,291
Aug 1, 2024	40.03	40.06	37.46	37.55	-	-5.70%	64,681
Jul 31, 2024	39.47	40.19	39.33	39.82	-	2.31%	152,841