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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202596.2496.8994.5395.7695.760.35%14,532,902
Oct 28, 202596.7797.7395.4195.4395.43-1.03%17,138,332
Oct 27, 202594.9196.6694.5396.4296.422.50%11,748,269
Oct 24, 202595.1595.2693.9094.0794.07-0.57%12,014,562
Oct 23, 202592.5095.7092.4094.6194.612.60%17,121,601
Oct 22, 202592.7793.4291.4292.2192.21-0.88%11,351,426
Oct 21, 202593.5994.5592.9793.0393.03-0.72%10,503,265
Oct 20, 202593.0094.5092.8593.7093.701.52%11,274,925
Oct 17, 202592.0092.8391.4692.3092.30-0.24%14,282,113
Oct 16, 202594.4495.4691.1892.5292.52-2.12%17,214,833
Oct 15, 202595.8696.9993.7994.5294.520.29%14,347,098
Oct 14, 202593.7895.1892.4694.2594.250.18%11,177,983
Oct 13, 202595.0095.2593.4394.0894.080.73%11,031,439
Oct 10, 202596.3096.4593.3393.4093.40-2.71%17,021,108
Oct 9, 202599.97100.1795.8396.0096.00-3.30%13,435,667
Oct 8, 202597.9499.6197.2099.2899.281.51%10,071,238
Oct 7, 2025100.13100.6997.0097.8097.80-2.30%12,583,609
Oct 6, 202596.96101.3096.89100.10100.103.62%22,760,917
Oct 3, 202596.9598.3096.4696.6096.60-0.01%10,556,418
Oct 2, 202597.0897.2194.7696.6196.61-16,046,354
Oct 1, 202597.4899.0996.5796.6196.61-1.39%16,608,459
Sep 30, 202599.5999.7596.6597.9797.97-1.61%16,793,406
Sep 29, 202599.32100.2698.5999.5799.571.14%16,320,890
Sep 26, 202597.8098.5397.0398.4598.450.87%10,356,143
Sep 25, 202597.3097.8795.9097.6097.60-0.18%11,255,801
Sep 24, 202598.8999.8696.9397.7897.78-0.02%12,523,365
Sep 23, 202599.86100.1897.6597.8097.80-1.60%15,101,138
Sep 22, 202599.00101.9998.5099.3999.390.89%29,820,118
Sep 19, 202595.0098.8394.9098.5198.514.02%38,734,980
Sep 18, 202593.9395.0593.2194.7094.701.88%23,075,215
Sep 17, 202596.0797.2492.1292.9592.95-4.99%44,093,982
Sep 16, 202599.4299.7097.0297.8397.83-1.03%17,257,932
Sep 15, 202595.8098.8695.5298.8598.853.09%18,652,432
Sep 12, 202594.4996.2793.7195.8995.891.28%13,659,231
Sep 11, 202594.5596.3294.0094.6894.680.50%16,190,072
Sep 10, 202595.5196.1093.7194.2194.21-1.30%15,944,174
Sep 9, 202594.5095.4892.7795.4595.451.16%11,850,204
Sep 8, 202591.3894.5691.3894.3694.363.70%18,906,552
Sep 5, 202592.5392.5388.8490.9990.99-1.08%20,384,532
Sep 4, 202593.1193.1390.9391.9891.98-1.03%15,960,139
Sep 3, 202592.7594.7792.1892.9492.940.14%12,040,169
Sep 2, 202592.2693.5491.9292.8192.81-1.00%12,883,300
Aug 29, 202596.0096.1591.6193.7593.75-2.30%19,309,971
Aug 28, 202596.0396.1194.0895.9695.960.66%12,024,311
Aug 27, 202596.5096.9595.3395.3395.33-1.24%11,364,308
Aug 26, 202594.8896.8294.3696.5396.531.44%17,163,370
Aug 25, 202595.6697.5095.1395.1695.16-1.68%10,938,118
Aug 22, 202594.4697.5494.2996.7996.792.72%15,584,856
Aug 21, 202593.6295.0092.8194.2394.230.53%12,864,137
Aug 20, 202594.8394.9691.4493.7393.73-1.67%15,194,791