Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
95.29
-0.47 (-0.49%)
Oct 30, 2025, 9:33 AM EDT - Market open
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 96.24 | 96.89 | 94.53 | 95.76 | 95.76 | 0.35% | 14,532,902 |
| Oct 28, 2025 | 96.77 | 97.73 | 95.41 | 95.43 | 95.43 | -1.03% | 17,138,332 |
| Oct 27, 2025 | 94.91 | 96.66 | 94.53 | 96.42 | 96.42 | 2.50% | 11,748,269 |
| Oct 24, 2025 | 95.15 | 95.26 | 93.90 | 94.07 | 94.07 | -0.57% | 12,014,562 |
| Oct 23, 2025 | 92.50 | 95.70 | 92.40 | 94.61 | 94.61 | 2.60% | 17,121,601 |
| Oct 22, 2025 | 92.77 | 93.42 | 91.42 | 92.21 | 92.21 | -0.88% | 11,351,426 |
| Oct 21, 2025 | 93.59 | 94.55 | 92.97 | 93.03 | 93.03 | -0.72% | 10,503,265 |
| Oct 20, 2025 | 93.00 | 94.50 | 92.85 | 93.70 | 93.70 | 1.52% | 11,274,925 |
| Oct 17, 2025 | 92.00 | 92.83 | 91.46 | 92.30 | 92.30 | -0.24% | 14,282,113 |
| Oct 16, 2025 | 94.44 | 95.46 | 91.18 | 92.52 | 92.52 | -2.12% | 17,214,833 |
| Oct 15, 2025 | 95.86 | 96.99 | 93.79 | 94.52 | 94.52 | 0.29% | 14,347,098 |
| Oct 14, 2025 | 93.78 | 95.18 | 92.46 | 94.25 | 94.25 | 0.18% | 11,177,983 |
| Oct 13, 2025 | 95.00 | 95.25 | 93.43 | 94.08 | 94.08 | 0.73% | 11,031,439 |
| Oct 10, 2025 | 96.30 | 96.45 | 93.33 | 93.40 | 93.40 | -2.71% | 17,021,108 |
| Oct 9, 2025 | 99.97 | 100.17 | 95.83 | 96.00 | 96.00 | -3.30% | 13,435,667 |
| Oct 8, 2025 | 97.94 | 99.61 | 97.20 | 99.28 | 99.28 | 1.51% | 10,071,238 |
| Oct 7, 2025 | 100.13 | 100.69 | 97.00 | 97.80 | 97.80 | -2.30% | 12,583,609 |
| Oct 6, 2025 | 96.96 | 101.30 | 96.89 | 100.10 | 100.10 | 3.62% | 22,760,917 |
| Oct 3, 2025 | 96.95 | 98.30 | 96.46 | 96.60 | 96.60 | -0.01% | 10,556,418 |
| Oct 2, 2025 | 97.08 | 97.21 | 94.76 | 96.61 | 96.61 | - | 16,046,354 |
| Oct 1, 2025 | 97.48 | 99.09 | 96.57 | 96.61 | 96.61 | -1.39% | 16,608,459 |
| Sep 30, 2025 | 99.59 | 99.75 | 96.65 | 97.97 | 97.97 | -1.61% | 16,793,406 |
| Sep 29, 2025 | 99.32 | 100.26 | 98.59 | 99.57 | 99.57 | 1.14% | 16,320,890 |
| Sep 26, 2025 | 97.80 | 98.53 | 97.03 | 98.45 | 98.45 | 0.87% | 10,356,143 |
| Sep 25, 2025 | 97.30 | 97.87 | 95.90 | 97.60 | 97.60 | -0.18% | 11,255,801 |
| Sep 24, 2025 | 98.89 | 99.86 | 96.93 | 97.78 | 97.78 | -0.02% | 12,523,365 |
| Sep 23, 2025 | 99.86 | 100.18 | 97.65 | 97.80 | 97.80 | -1.60% | 15,101,138 |
| Sep 22, 2025 | 99.00 | 101.99 | 98.50 | 99.39 | 99.39 | 0.89% | 29,820,118 |
| Sep 19, 2025 | 95.00 | 98.83 | 94.90 | 98.51 | 98.51 | 4.02% | 38,734,980 |
| Sep 18, 2025 | 93.93 | 95.05 | 93.21 | 94.70 | 94.70 | 1.88% | 23,075,215 |
| Sep 17, 2025 | 96.07 | 97.24 | 92.12 | 92.95 | 92.95 | -4.99% | 44,093,982 |
| Sep 16, 2025 | 99.42 | 99.70 | 97.02 | 97.83 | 97.83 | -1.03% | 17,257,932 |
| Sep 15, 2025 | 95.80 | 98.86 | 95.52 | 98.85 | 98.85 | 3.09% | 18,652,432 |
| Sep 12, 2025 | 94.49 | 96.27 | 93.71 | 95.89 | 95.89 | 1.28% | 13,659,231 |
| Sep 11, 2025 | 94.55 | 96.32 | 94.00 | 94.68 | 94.68 | 0.50% | 16,190,072 |
| Sep 10, 2025 | 95.51 | 96.10 | 93.71 | 94.21 | 94.21 | -1.30% | 15,944,174 |
| Sep 9, 2025 | 94.50 | 95.48 | 92.77 | 95.45 | 95.45 | 1.16% | 11,850,204 |
| Sep 8, 2025 | 91.38 | 94.56 | 91.38 | 94.36 | 94.36 | 3.70% | 18,906,552 |
| Sep 5, 2025 | 92.53 | 92.53 | 88.84 | 90.99 | 90.99 | -1.08% | 20,384,532 |
| Sep 4, 2025 | 93.11 | 93.13 | 90.93 | 91.98 | 91.98 | -1.03% | 15,960,139 |
| Sep 3, 2025 | 92.75 | 94.77 | 92.18 | 92.94 | 92.94 | 0.14% | 12,040,169 |
| Sep 2, 2025 | 92.26 | 93.54 | 91.92 | 92.81 | 92.81 | -1.00% | 12,883,300 |
| Aug 29, 2025 | 96.00 | 96.15 | 91.61 | 93.75 | 93.75 | -2.30% | 19,309,971 |
| Aug 28, 2025 | 96.03 | 96.11 | 94.08 | 95.96 | 95.96 | 0.66% | 12,024,311 |
| 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 |