Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
92.67
+3.45 (3.87%)
At close: Aug 7, 2025, 4:00 PM
92.17
-0.50 (-0.54%)
Pre-market: Aug 8, 2025, 5:35 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 90.72 | 92.74 | 89.16 | 92.67 | 92.67 | 3.87% | 28,267,527 |
| Aug 6, 2025 | 90.95 | 90.96 | 86.30 | 89.22 | 89.22 | -0.19% | 40,169,819 |
| Aug 5, 2025 | 89.37 | 90.96 | 89.05 | 89.39 | 89.39 | 1.09% | 25,855,952 |
| Aug 4, 2025 | 87.70 | 88.59 | 87.41 | 88.43 | 88.43 | 1.75% | 15,138,877 |
| Aug 1, 2025 | 86.51 | 87.06 | 85.42 | 86.91 | 86.91 | -0.96% | 15,732,456 |
| Jul 31, 2025 | 87.53 | 88.84 | 86.61 | 87.75 | 87.75 | 0.13% | 16,922,440 |
| Jul 30, 2025 | 87.24 | 87.81 | 86.48 | 87.64 | 87.64 | 0.61% | 16,862,770 |
| Jul 29, 2025 | 88.89 | 89.16 | 86.36 | 87.11 | 87.11 | -3.85% | 24,966,230 |
| Jul 28, 2025 | 91.31 | 92.35 | 90.24 | 90.60 | 90.60 | -0.76% | 11,606,054 |
| Jul 25, 2025 | 90.49 | 91.38 | 89.50 | 91.29 | 91.29 | 0.46% | 13,864,112 |
| Jul 24, 2025 | 91.05 | 93.61 | 90.87 | 90.87 | 90.87 | 1.03% | 23,446,209 |
| Jul 23, 2025 | 92.70 | 92.70 | 89.87 | 89.94 | 89.94 | -2.02% | 18,617,929 |
| Jul 22, 2025 | 91.48 | 92.26 | 89.88 | 91.79 | 91.79 | 0.69% | 11,561,753 |
| Jul 21, 2025 | 90.85 | 91.93 | 90.53 | 91.16 | 91.16 | 0.63% | 12,150,601 |
| Jul 18, 2025 | 90.80 | 91.17 | 89.41 | 90.59 | 90.59 | 0.10% | 14,223,531 |
| Jul 17, 2025 | 91.21 | 91.40 | 89.90 | 90.50 | 90.50 | -0.28% | 16,903,582 |
| Jul 16, 2025 | 92.65 | 92.75 | 89.81 | 90.75 | 90.75 | -1.58% | 17,646,529 |
| Jul 15, 2025 | 95.00 | 95.16 | 91.85 | 92.21 | 92.21 | -1.79% | 18,488,377 |
| Jul 14, 2025 | 95.19 | 95.48 | 93.56 | 93.89 | 93.89 | -1.57% | 14,300,220 |
| Jul 11, 2025 | 96.13 | 96.84 | 95.27 | 95.39 | 95.39 | -1.05% | 12,453,518 |
| Jul 10, 2025 | 96.07 | 97.45 | 95.12 | 96.40 | 96.40 | -0.25% | 15,650,890 |
| Jul 9, 2025 | 97.50 | 97.72 | 96.10 | 96.64 | 96.64 | -0.86% | 14,858,918 |
| Jul 8, 2025 | 96.89 | 97.60 | 95.11 | 97.48 | 97.48 | 0.83% | 20,586,820 |
| Jul 7, 2025 | 93.54 | 97.12 | 93.54 | 96.68 | 96.68 | 3.26% | 29,817,173 |
| Jul 3, 2025 | 92.63 | 94.11 | 92.61 | 93.63 | 93.63 | 1.72% | 8,112,562 |
| Jul 2, 2025 | 91.88 | 94.10 | 91.55 | 92.05 | 92.05 | -0.09% | 13,603,968 |
| Jul 1, 2025 | 92.85 | 93.24 | 90.31 | 92.13 | 92.13 | -1.25% | 17,124,009 |
| Jun 30, 2025 | 91.69 | 93.39 | 91.52 | 93.30 | 93.30 | 1.93% | 16,155,270 |
| Jun 27, 2025 | 92.10 | 92.51 | 89.97 | 91.53 | 91.53 | -1.71% | 24,731,168 |
| Jun 26, 2025 | 91.30 | 94.38 | 90.88 | 93.12 | 93.12 | 2.44% | 23,657,765 |
| Jun 25, 2025 | 91.57 | 92.89 | 90.60 | 90.90 | 90.90 | -0.82% | 17,400,840 |
| Jun 24, 2025 | 87.99 | 92.48 | 87.91 | 91.65 | 91.65 | 7.52% | 38,925,080 |
| Jun 23, 2025 | 83.03 | 85.25 | 82.47 | 85.24 | 85.24 | 1.74% | 18,407,481 |
| Jun 20, 2025 | 84.47 | 85.37 | 83.62 | 83.78 | 83.78 | 0.41% | 27,472,093 |
| 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 |