Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
83.78
+0.34 (0.41%)
At close: Jun 20, 2025, 4:00 PM
83.85
+0.07 (0.08%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 84.47 | 85.37 | 83.62 | 83.78 | 83.78 | 0.41% | 25,991,851 |
| Jun 18, 2025 | 85.17 | 86.48 | 82.31 | 83.44 | 83.44 | -1.56% | 25,976,728 |
| Jun 17, 2025 | 84.57 | 85.48 | 84.24 | 84.76 | 84.76 | -0.42% | 13,677,826 |
| Jun 16, 2025 | 84.85 | 86.02 | 84.71 | 85.12 | 85.12 | 1.42% | 12,254,177 |
| Jun 13, 2025 | 84.81 | 85.57 | 83.38 | 83.93 | 83.93 | -1.97% | 18,003,031 |
| Jun 12, 2025 | 86.11 | 86.79 | 84.87 | 85.62 | 85.62 | -1.11% | 18,776,059 |
| Jun 11, 2025 | 87.59 | 87.60 | 85.94 | 86.58 | 86.58 | 0.22% | 15,364,234 |
| Jun 10, 2025 | 88.29 | 88.38 | 85.60 | 86.39 | 86.39 | -0.84% | 24,494,761 |
| Jun 9, 2025 | 86.32 | 87.86 | 86.20 | 87.12 | 87.12 | 1.78% | 22,780,754 |
| Jun 6, 2025 | 85.40 | 86.69 | 85.03 | 85.60 | 85.60 | 1.10% | 28,172,652 |
| Jun 5, 2025 | 83.40 | 85.75 | 83.08 | 84.67 | 84.67 | 1.46% | 33,343,311 |
| Jun 4, 2025 | 83.19 | 84.71 | 82.99 | 83.45 | 83.45 | 1.11% | 20,080,520 |
| Jun 3, 2025 | 83.58 | 83.79 | 81.86 | 82.53 | 82.53 | -1.33% | 25,668,362 |
| Jun 2, 2025 | 84.48 | 84.76 | 82.64 | 83.64 | 83.64 | -0.62% | 17,047,042 |
| May 30, 2025 | 84.53 | 84.65 | 82.54 | 84.16 | 84.16 | -0.17% | 29,050,884 |
| May 29, 2025 | 87.58 | 87.87 | 82.96 | 84.30 | 84.30 | -4.49% | 38,152,040 |
| May 28, 2025 | 89.29 | 89.88 | 88.12 | 88.26 | 88.26 | -0.83% | 13,810,322 |
| May 27, 2025 | 89.17 | 89.72 | 87.89 | 89.00 | 89.00 | 1.42% | 17,446,940 |
| May 23, 2025 | 87.21 | 88.49 | 86.70 | 87.75 | 87.75 | -0.28% | 17,929,659 |
| May 22, 2025 | 88.45 | 89.26 | 87.88 | 88.00 | 88.00 | -0.76% | 16,495,999 |
| May 21, 2025 | 90.64 | 91.04 | 88.00 | 88.67 | 88.67 | -3.48% | 25,035,133 |
| May 20, 2025 | 93.35 | 93.60 | 90.61 | 91.87 | 91.87 | -0.64% | 20,851,285 |
| May 19, 2025 | 90.88 | 92.55 | 90.56 | 92.46 | 92.46 | 0.73% | 19,252,125 |
| May 16, 2025 | 90.55 | 92.90 | 89.71 | 91.79 | 91.79 | 1.81% | 21,909,595 |
| May 15, 2025 | 89.66 | 91.11 | 89.24 | 90.16 | 90.16 | -0.28% | 20,481,634 |
| May 14, 2025 | 90.58 | 91.65 | 89.68 | 90.41 | 90.41 | -1.43% | 30,640,123 |
| May 13, 2025 | 87.41 | 92.17 | 86.93 | 91.72 | 91.72 | 4.11% | 36,770,807 |
| May 12, 2025 | 84.62 | 88.31 | 82.22 | 88.10 | 88.10 | 6.39% | 39,104,621 |
| May 9, 2025 | 82.85 | 84.12 | 82.32 | 82.81 | 82.81 | 0.62% | 19,105,415 |
| May 8, 2025 | 83.87 | 84.00 | 82.00 | 82.30 | 82.30 | -1.61% | 24,293,149 |
| May 7, 2025 | 83.13 | 85.17 | 80.12 | 83.65 | 83.65 | -2.54% | 49,263,147 |
| May 6, 2025 | 83.50 | 86.53 | 83.10 | 85.83 | 85.83 | 0.47% | 30,378,857 |
| May 5, 2025 | 83.05 | 86.57 | 82.97 | 85.43 | 85.43 | 1.36% | 25,339,028 |
| May 2, 2025 | 82.09 | 84.92 | 81.80 | 84.28 | 84.28 | 4.19% | 22,401,820 |
| May 1, 2025 | 81.00 | 81.92 | 80.67 | 80.89 | 80.89 | -0.15% | 18,698,482 |
| Apr 30, 2025 | 77.77 | 81.22 | 77.30 | 81.01 | 81.01 | 2.00% | 17,762,848 |
| Apr 29, 2025 | 78.33 | 79.73 | 78.03 | 79.42 | 79.42 | 1.39% | 12,172,235 |
| Apr 28, 2025 | 78.11 | 78.78 | 77.04 | 78.33 | 78.33 | 0.75% | 13,324,224 |
| Apr 25, 2025 | 78.57 | 80.55 | 77.47 | 77.75 | 77.75 | -0.45% | 20,047,759 |
| Apr 24, 2025 | 74.16 | 78.38 | 73.86 | 78.10 | 78.10 | 5.87% | 22,188,511 |
| Apr 23, 2025 | 76.93 | 77.58 | 73.23 | 73.77 | 73.77 | -0.90% | 22,750,160 |
| Apr 22, 2025 | 73.85 | 75.56 | 73.35 | 74.44 | 74.44 | 2.08% | 16,599,288 |
| Apr 21, 2025 | 74.44 | 75.44 | 71.27 | 72.92 | 72.92 | -3.08% | 20,634,635 |
| Apr 17, 2025 | 73.98 | 75.91 | 73.76 | 75.24 | 75.24 | 2.98% | 21,893,392 |
| Apr 16, 2025 | 73.58 | 74.80 | 72.05 | 73.06 | 73.06 | -1.30% | 15,990,828 |
| Apr 15, 2025 | 73.10 | 74.72 | 73.10 | 74.02 | 74.02 | 1.26% | 13,790,153 |
| Apr 14, 2025 | 73.52 | 73.65 | 72.23 | 73.10 | 73.10 | 1.13% | 12,483,180 |
| Apr 11, 2025 | 70.46 | 72.40 | 69.33 | 72.28 | 72.28 | 1.89% | 16,274,572 |
| Apr 10, 2025 | 71.75 | 72.87 | 68.34 | 70.94 | 70.94 | -2.39% | 22,373,898 |
| Apr 9, 2025 | 65.00 | 73.40 | 64.95 | 72.68 | 72.68 | 11.70% | 30,148,812 |