Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
84.16
-0.14 (-0.17%)
At close: May 30, 2025, 4:00 PM
83.94
-0.22 (-0.26%)
After-hours: May 30, 2025, 7:59 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 84.53 | 84.65 | 82.54 | 84.16 | 84.16 | -0.17% | 29,051,533 |
| 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 |
| Apr 8, 2025 | 69.31 | 70.07 | 63.50 | 65.07 | 65.07 | -0.87% | 24,045,232 |
| Apr 7, 2025 | 62.52 | 67.59 | 60.63 | 65.64 | 65.64 | 1.58% | 32,841,703 |
| Apr 4, 2025 | 66.70 | 67.56 | 63.94 | 64.62 | 64.62 | -7.49% | 34,938,669 |
| Apr 3, 2025 | 71.72 | 72.44 | 69.77 | 69.85 | 69.85 | -6.24% | 23,290,795 |
| Apr 2, 2025 | 72.00 | 75.41 | 72.00 | 74.50 | 74.50 | 2.07% | 14,806,850 |
| Apr 1, 2025 | 72.60 | 73.07 | 70.83 | 72.99 | 72.99 | 0.18% | 16,889,182 |
| Mar 31, 2025 | 71.40 | 73.30 | 70.50 | 72.86 | 72.86 | 0.15% | 16,033,066 |
| Mar 28, 2025 | 74.50 | 74.92 | 72.38 | 72.75 | 72.75 | -2.82% | 11,277,874 |
| 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 |