Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
72.75
-2.11 (-2.82%)
At close: Mar 28, 2025, 4:00 PM
72.37
-0.38 (-0.52%)
After-hours: Mar 28, 2025, 7:23 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.50 | 74.92 | 72.38 | 72.75 | 72.75 | -2.82% | 11,191,019 |
| Mar 27, 2025 | 73.90 | 75.62 | 73.53 | 74.86 | 74.86 | 0.92% | 11,866,807 |
| Mar 26, 2025 | 75.55 | 75.64 | 73.23 | 74.18 | 74.18 | -1.89% | 11,845,809 |
| Mar 25, 2025 | 76.60 | 76.71 | 75.05 | 75.61 | 75.61 | -1.18% | 16,065,879 |
| Mar 24, 2025 | 76.97 | 77.58 | 75.44 | 76.51 | 76.51 | 0.88% | 18,126,303 |
| Mar 21, 2025 | 73.72 | 76.00 | 72.77 | 75.84 | 75.84 | 2.00% | 26,551,402 |
| Mar 20, 2025 | 72.56 | 75.54 | 72.46 | 74.35 | 74.35 | 1.82% | 17,851,353 |
| Mar 19, 2025 | 71.92 | 73.79 | 70.73 | 73.02 | 73.02 | 2.05% | 15,042,059 |
| Mar 18, 2025 | 72.20 | 72.68 | 70.48 | 71.55 | 71.55 | -1.62% | 16,137,507 |
| Mar 17, 2025 | 72.02 | 73.81 | 71.78 | 72.73 | 72.73 | 1.65% | 20,577,768 |
| Mar 14, 2025 | 70.55 | 71.79 | 70.33 | 71.55 | 71.55 | 2.93% | 13,537,279 |
| Mar 13, 2025 | 71.68 | 72.00 | 69.36 | 69.51 | 69.51 | -2.37% | 15,272,232 |
| Mar 12, 2025 | 72.31 | 72.42 | 69.55 | 71.20 | 71.20 | 0.78% | 17,315,032 |
| Mar 11, 2025 | 71.44 | 74.25 | 69.57 | 70.65 | 70.65 | -3.30% | 26,668,190 |
| Mar 10, 2025 | 74.94 | 75.49 | 71.97 | 73.06 | 73.06 | -4.21% | 21,860,594 |
| Mar 7, 2025 | 73.99 | 76.70 | 73.78 | 76.27 | 76.27 | 1.75% | 18,610,386 |
| Mar 6, 2025 | 75.32 | 77.22 | 74.73 | 74.96 | 74.96 | -1.99% | 16,504,911 |
| Mar 5, 2025 | 75.65 | 76.94 | 74.93 | 76.48 | 76.48 | 1.62% | 13,122,294 |
| Mar 4, 2025 | 72.93 | 76.68 | 71.60 | 75.26 | 75.26 | 1.10% | 24,241,234 |
| Mar 3, 2025 | 77.06 | 77.74 | 73.68 | 74.44 | 74.44 | -2.07% | 16,999,495 |
| Feb 28, 2025 | 74.28 | 76.11 | 73.58 | 76.01 | 76.01 | 2.43% | 17,752,015 |
| Feb 27, 2025 | 75.95 | 77.69 | 73.71 | 74.21 | 74.21 | -2.19% | 22,535,938 |
| Feb 26, 2025 | 75.33 | 76.49 | 75.31 | 75.87 | 75.87 | 1.23% | 10,338,710 |
| Feb 25, 2025 | 76.36 | 76.37 | 73.53 | 74.95 | 74.95 | -1.92% | 19,559,249 |
| Feb 24, 2025 | 78.65 | 78.88 | 74.85 | 76.42 | 76.42 | -3.13% | 24,368,386 |
| Feb 21, 2025 | 81.26 | 82.10 | 78.36 | 78.89 | 78.89 | -2.92% | 21,774,329 |
| Feb 20, 2025 | 81.23 | 81.84 | 80.06 | 81.26 | 81.26 | 0.12% | 14,770,273 |
| Feb 19, 2025 | 80.79 | 81.90 | 79.26 | 81.16 | 81.16 | -0.40% | 14,973,426 |
| Feb 18, 2025 | 79.85 | 81.51 | 79.75 | 81.49 | 81.49 | 2.61% | 18,943,227 |
| Feb 14, 2025 | 80.35 | 80.35 | 78.87 | 79.42 | 79.42 | -1.08% | 15,405,688 |
| Feb 13, 2025 | 79.12 | 80.53 | 78.51 | 80.29 | 80.29 | 1.18% | 21,754,709 |
| Feb 12, 2025 | 74.97 | 80.10 | 74.15 | 79.35 | 79.35 | 3.12% | 33,142,366 |
| Feb 11, 2025 | 78.91 | 79.20 | 76.60 | 76.95 | 76.95 | -2.14% | 27,329,560 |
| Feb 10, 2025 | 77.10 | 78.99 | 76.80 | 78.63 | 78.63 | 5.40% | 42,551,673 |
| Feb 7, 2025 | 70.36 | 76.78 | 70.13 | 74.60 | 74.60 | 6.59% | 81,813,184 |
| Feb 6, 2025 | 65.67 | 70.05 | 65.54 | 69.99 | 69.99 | 8.55% | 45,940,242 |
| Feb 5, 2025 | 66.50 | 66.75 | 63.50 | 64.48 | 64.48 | -7.56% | 78,975,878 |
| Feb 4, 2025 | 67.69 | 70.19 | 67.69 | 69.75 | 69.75 | 3.66% | 33,786,239 |
| Feb 3, 2025 | 65.30 | 68.85 | 65.18 | 67.29 | 67.29 | 0.66% | 25,290,048 |
| Jan 31, 2025 | 67.09 | 67.87 | 66.33 | 66.85 | 66.85 | 0.39% | 19,805,625 |
| Jan 30, 2025 | 63.42 | 67.22 | 63.42 | 66.59 | 66.59 | -0.24% | 33,246,503 |
| Jan 29, 2025 | 67.80 | 68.06 | 65.82 | 66.75 | 66.75 | -1.94% | 29,592,594 |
| Jan 28, 2025 | 68.33 | 69.68 | 67.16 | 68.07 | 68.07 | -1.02% | 24,988,456 |
| Jan 27, 2025 | 67.64 | 69.41 | 67.37 | 68.77 | 68.77 | 0.31% | 20,904,644 |
| Jan 24, 2025 | 68.69 | 69.31 | 68.40 | 68.56 | 68.56 | 0.38% | 14,360,349 |
| Jan 23, 2025 | 67.60 | 68.37 | 67.24 | 68.30 | 68.30 | 0.71% | 15,355,443 |
| Jan 22, 2025 | 68.39 | 68.43 | 67.50 | 67.82 | 67.82 | 0.12% | 18,130,028 |
| Jan 21, 2025 | 68.00 | 68.18 | 66.85 | 67.74 | 67.74 | 0.59% | 21,423,617 |
| Jan 17, 2025 | 68.80 | 69.02 | 67.23 | 67.34 | 67.34 | -1.81% | 27,139,154 |
| Jan 16, 2025 | 67.75 | 69.58 | 67.64 | 68.58 | 68.58 | 2.33% | 29,013,144 |