Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	42.72	43.59	42.72	43.57	-	3.22%	23,761
Mar 13, 2025	43.41	43.62	42.21	42.21	-	-2.70%	62,281
Mar 12, 2025	44.01	44.01	42.31	43.38	-	1.14%	49,449
Mar 11, 2025	43.38	45.01	42.30	42.89	-	-3.20%	69,816
Mar 10, 2025	45.34	45.81	43.80	44.31	-	-4.73%	51,839
Mar 7, 2025	45.35	46.56	45.13	46.51	-	-	24,080
Mar 6, 2025	45.82	46.83	45.60	46.51	-	-	12,097
Mar 5, 2025	45.79	46.81	45.79	46.51	-	0.37%	16,779
Mar 4, 2025	46.34	46.34	46.34	46.34	-	-	60,254
Mar 3, 2025	46.34	46.34	46.34	46.34	-	-	39,706
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