Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
99.28
+1.48 (1.51%)
At close: Oct 8, 2025, 4:00 PM EDT
99.43
+0.15 (0.15%)
After-hours: Oct 8, 2025, 5:47 PM EDT

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202597.9499.6197.2099.28-1.51%10,015,093
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
Aug 19, 202594.0096.6093.8595.3295.321.43%21,177,259
Aug 18, 202592.2294.4091.8993.9893.981.49%16,471,274
Aug 15, 202591.6593.9090.8692.6092.601.31%15,841,814
Aug 14, 202590.3592.3290.1191.4091.400.63%14,525,102
Aug 13, 202592.0592.2089.9190.8390.83-0.98%16,867,321
Aug 12, 202591.1992.5691.1491.7391.731.27%12,530,490
Aug 11, 202589.8191.4388.9290.5890.581.14%16,668,940
Aug 8, 202592.9694.3188.9189.5689.56-3.36%26,212,493
Aug 7, 202590.7292.7489.1692.6792.673.87%28,522,247
Aug 6, 202590.9590.9686.3089.2289.22-0.19%40,169,819
Aug 5, 202589.3790.9689.0589.3989.391.09%25,855,952
Aug 4, 202587.7088.5987.4188.4388.431.75%15,138,877
Aug 1, 202586.5187.0685.4286.9186.91-0.96%15,732,456
Jul 31, 202587.5388.8486.6187.7587.750.13%16,922,440
Jul 30, 202587.2487.8186.4887.6487.640.61%16,862,770