Skip to main content
Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
75.23
+2.17 (2.97%)
At close: Apr 17, 2025, 4:00 PM
75.24
+0.01 (0.01%)
After-hours: Apr 17, 2025, 5:56 PM EDT

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202573.9875.9173.7675.2475.242.98%21,836,085
Apr 16, 202573.5874.8072.0573.0673.06-1.30%15,990,828
Apr 15, 202573.1074.7273.1074.0274.021.26%13,790,153
Apr 14, 202573.5273.6572.2373.1073.101.13%12,483,180
Apr 11, 202570.4672.4069.3372.2872.281.89%16,274,572
Apr 10, 202571.7572.8768.3470.9470.94-2.39%22,373,898
Apr 9, 202565.0073.4064.9572.6872.6811.70%30,148,812
Apr 8, 202569.3170.0763.5065.0765.07-0.87%24,045,232
Apr 7, 202562.5267.5960.6365.6465.641.58%32,841,703
Apr 4, 202566.7067.5663.9464.6264.62-7.49%34,938,669
Apr 3, 202571.7272.4469.7769.8569.85-6.24%23,290,795
Apr 2, 202572.0075.4172.0074.5074.502.07%14,806,850
Apr 1, 202572.6073.0770.8372.9972.990.18%16,889,182
Mar 31, 202571.4073.3070.5072.8672.860.15%16,033,066
Mar 28, 202574.5074.9272.3872.7572.75-2.82%11,277,874
Mar 27, 202573.9075.6273.5374.8674.860.92%11,866,807
Mar 26, 202575.5575.6473.2374.1874.18-1.89%11,845,809
Mar 25, 202576.6076.7175.0575.6175.61-1.18%16,065,879
Mar 24, 202576.9777.5875.4476.5176.510.88%18,126,303
Mar 21, 202573.7276.0072.7775.8475.842.00%26,551,402
Mar 20, 202572.5675.5472.4674.3574.351.82%17,851,353
Mar 19, 202571.9273.7970.7373.0273.022.05%15,042,059
Mar 18, 202572.2072.6870.4871.5571.55-1.62%16,137,507
Mar 17, 202572.0273.8171.7872.7372.731.65%20,577,768
Mar 14, 202570.5571.7970.3371.5571.552.93%13,537,279
Mar 13, 202571.6872.0069.3669.5169.51-2.37%15,272,232
Mar 12, 202572.3172.4269.5571.2071.200.78%17,315,032
Mar 11, 202571.4474.2569.5770.6570.65-3.30%26,668,190
Mar 10, 202574.9475.4971.9773.0673.06-4.21%21,860,594
Mar 7, 202573.9976.7073.7876.2776.271.75%18,610,386
Mar 6, 202575.3277.2274.7374.9674.96-1.99%16,504,911
Mar 5, 202575.6576.9474.9376.4876.481.62%13,122,294
Mar 4, 202572.9376.6871.6075.2675.261.10%24,241,234
Mar 3, 202577.0677.7473.6874.4474.44-2.07%16,999,495
Feb 28, 202574.2876.1173.5876.0176.012.43%17,752,015
Feb 27, 202575.9577.6973.7174.2174.21-2.19%22,535,938
Feb 26, 202575.3376.4975.3175.8775.871.23%10,338,710
Feb 25, 202576.3676.3773.5374.9574.95-1.92%19,559,249
Feb 24, 202578.6578.8874.8576.4276.42-3.13%24,368,386
Feb 21, 202581.2682.1078.3678.8978.89-2.92%21,774,329
Feb 20, 202581.2381.8480.0681.2681.260.12%14,770,273
Feb 19, 202580.7981.9079.2681.1681.16-0.40%14,973,426
Feb 18, 202579.8581.5179.7581.4981.492.61%18,943,227
Feb 14, 202580.3580.3578.8779.4279.42-1.08%15,405,688
Feb 13, 202579.1280.5378.5180.2980.291.18%21,754,709
Feb 12, 202574.9780.1074.1579.3579.353.12%33,142,366
Feb 11, 202578.9179.2076.6076.9576.95-2.14%27,329,560
Feb 10, 202577.1078.9976.8078.6378.635.40%42,551,673
Feb 7, 202570.3676.7870.1374.6074.606.59%81,813,184
Feb 6, 202565.6770.0565.5469.9969.998.55%45,940,242