Uber Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	96.03	96.11	94.08	94.76	-	-0.60%	4,028,763
Aug 27, 2025	96.50	96.95	95.33	95.33	95.33	-1.24%	11,364,308
Aug 26, 2025	94.88	96.82	94.36	96.53	96.53	1.44%	17,163,370
Aug 25, 2025	95.66	97.50	95.13	95.16	95.16	-1.68%	10,938,118
Aug 22, 2025	94.46	97.54	94.29	96.79	96.79	2.72%	15,584,856
Aug 21, 2025	93.62	95.00	92.81	94.23	94.23	0.53%	12,864,137
Aug 20, 2025	94.83	94.96	91.44	93.73	93.73	-1.67%	15,194,791
Aug 19, 2025	94.00	96.60	93.85	95.32	95.32	1.43%	21,177,259
Aug 18, 2025	92.22	94.40	91.89	93.98	93.98	1.49%	16,471,274
Aug 15, 2025	91.65	93.90	90.86	92.60	92.60	1.31%	15,841,814
Aug 14, 2025	90.35	92.32	90.11	91.40	91.40	0.63%	14,525,102
Aug 13, 2025	92.05	92.20	89.91	90.83	90.83	-0.98%	16,867,321
Aug 12, 2025	91.19	92.56	91.14	91.73	91.73	1.27%	12,530,490
Aug 11, 2025	89.81	91.43	88.92	90.58	90.58	1.14%	16,668,940
Aug 8, 2025	92.96	94.31	88.91	89.56	89.56	-3.36%	26,212,493
Aug 7, 2025	90.72	92.74	89.16	92.67	92.67	3.87%	28,522,247
Aug 6, 2025	90.95	90.96	86.30	89.22	89.22	-0.19%	40,169,819
Aug 5, 2025	89.37	90.96	89.05	89.39	89.39	1.09%	25,855,952
Aug 4, 2025	87.70	88.59	87.41	88.43	88.43	1.75%	15,138,877
Aug 1, 2025	86.51	87.06	85.42	86.91	86.91	-0.96%	15,732,456
Jul 31, 2025	87.53	88.84	86.61	87.75	87.75	0.13%	16,922,440
Jul 30, 2025	87.24	87.81	86.48	87.64	87.64	0.61%	16,862,770
Jul 29, 2025	88.89	89.16	86.36	87.11	87.11	-3.85%	24,966,230
Jul 28, 2025	91.31	92.35	90.24	90.60	90.60	-0.76%	11,606,054
Jul 25, 2025	90.49	91.38	89.50	91.29	91.29	0.46%	13,864,112
Jul 24, 2025	91.05	93.61	90.87	90.87	90.87	1.03%	23,446,209
Jul 23, 2025	92.70	92.70	89.87	89.94	89.94	-2.02%	18,617,929
Jul 22, 2025	91.48	92.26	89.88	91.79	91.79	0.69%	11,561,753
Jul 21, 2025	90.85	91.93	90.53	91.16	91.16	0.63%	12,150,601
Jul 18, 2025	90.80	91.17	89.41	90.59	90.59	0.10%	14,223,531
Jul 17, 2025	91.21	91.40	89.90	90.50	90.50	-0.28%	16,903,582
Jul 16, 2025	92.65	92.75	89.81	90.75	90.75	-1.58%	17,646,529
Jul 15, 2025	95.00	95.16	91.85	92.21	92.21	-1.79%	18,488,377
Jul 14, 2025	95.19	95.48	93.56	93.89	93.89	-1.57%	14,300,220
Jul 11, 2025	96.13	96.84	95.27	95.39	95.39	-1.05%	12,453,518
Jul 10, 2025	96.07	97.45	95.12	96.40	96.40	-0.25%	15,650,890
Jul 9, 2025	97.50	97.72	96.10	96.64	96.64	-0.86%	14,858,918
Jul 8, 2025	96.89	97.60	95.11	97.48	97.48	0.83%	20,586,820
Jul 7, 2025	93.54	97.12	93.54	96.68	96.68	3.26%	29,817,173
Jul 3, 2025	92.63	94.11	92.61	93.63	93.63	1.72%	8,112,562
Jul 2, 2025	91.88	94.10	91.55	92.05	92.05	-0.09%	13,603,968
Jul 1, 2025	92.85	93.24	90.31	92.13	92.13	-1.25%	17,124,009
Jun 30, 2025	91.69	93.39	91.52	93.30	93.30	1.93%	16,155,270
Jun 27, 2025	92.10	92.51	89.97	91.53	91.53	-1.71%	24,731,168
Jun 26, 2025	91.30	94.38	90.88	93.12	93.12	2.44%	23,657,765
Jun 25, 2025	91.57	92.89	90.60	90.90	90.90	-0.82%	17,400,840
Jun 24, 2025	87.99	92.48	87.91	91.65	91.65	7.52%	38,925,080
Jun 23, 2025	83.03	85.25	82.47	85.24	85.24	1.74%	18,407,481
Jun 20, 2025	84.47	85.37	83.62	83.78	83.78	0.41%	27,472,093
Jun 18, 2025	85.17	86.48	82.31	83.44	83.44	-1.56%	25,976,728