Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
92.95
-4.88 (-4.99%)
At close: Sep 17, 2025, 4:00 PM EDT
93.87
+0.92 (0.99%)
Pre-market: Sep 18, 2025, 7:04 AM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 96.07 | 97.24 | 92.12 | 92.95 | 92.95 | -4.99% | 43,844,781 |
| Sep 16, 2025 | 99.42 | 99.70 | 97.02 | 97.83 | 97.83 | -1.03% | 17,257,932 |
| Sep 15, 2025 | 95.80 | 98.86 | 95.52 | 98.85 | 98.85 | 3.09% | 18,652,432 |
| Sep 12, 2025 | 94.49 | 96.27 | 93.71 | 95.89 | 95.89 | 1.28% | 13,659,231 |
| Sep 11, 2025 | 94.55 | 96.32 | 94.00 | 94.68 | 94.68 | 0.50% | 16,190,072 |
| Sep 10, 2025 | 95.51 | 96.10 | 93.71 | 94.21 | 94.21 | -1.30% | 15,944,174 |
| Sep 9, 2025 | 94.50 | 95.48 | 92.77 | 95.45 | 95.45 | 1.16% | 11,850,204 |
| Sep 8, 2025 | 91.38 | 94.56 | 91.38 | 94.36 | 94.36 | 3.70% | 18,906,552 |
| Sep 5, 2025 | 92.53 | 92.53 | 88.84 | 90.99 | 90.99 | -1.08% | 20,384,532 |
| Sep 4, 2025 | 93.11 | 93.13 | 90.93 | 91.98 | 91.98 | -1.03% | 15,960,139 |
| Sep 3, 2025 | 92.75 | 94.77 | 92.18 | 92.94 | 92.94 | 0.14% | 12,040,169 |
| Sep 2, 2025 | 92.26 | 93.54 | 91.92 | 92.81 | 92.81 | -1.00% | 12,883,300 |
| Aug 29, 2025 | 96.00 | 96.15 | 91.61 | 93.75 | 93.75 | -2.30% | 19,309,971 |
| Aug 28, 2025 | 96.03 | 96.11 | 94.08 | 95.96 | 95.96 | 0.66% | 12,024,311 |
| Aug 27, 2025 | 96.50 | 96.95 | 95.33 | 95.33 | 95.33 | -1.24% | 11,364,308 |
| Aug 26, 2025 | 94.88 | 96.82 | 94.36 | 96.53 | 96.53 | 1.44% | 17,163,370 |
| Aug 25, 2025 | 95.66 | 97.50 | 95.13 | 95.16 | 95.16 | -1.68% | 10,938,118 |
| Aug 22, 2025 | 94.46 | 97.54 | 94.29 | 96.79 | 96.79 | 2.72% | 15,584,856 |
| Aug 21, 2025 | 93.62 | 95.00 | 92.81 | 94.23 | 94.23 | 0.53% | 12,864,137 |
| Aug 20, 2025 | 94.83 | 94.96 | 91.44 | 93.73 | 93.73 | -1.67% | 15,194,791 |
| Aug 19, 2025 | 94.00 | 96.60 | 93.85 | 95.32 | 95.32 | 1.43% | 21,177,259 |
| Aug 18, 2025 | 92.22 | 94.40 | 91.89 | 93.98 | 93.98 | 1.49% | 16,471,274 |
| Aug 15, 2025 | 91.65 | 93.90 | 90.86 | 92.60 | 92.60 | 1.31% | 15,841,814 |
| Aug 14, 2025 | 90.35 | 92.32 | 90.11 | 91.40 | 91.40 | 0.63% | 14,525,102 |
| Aug 13, 2025 | 92.05 | 92.20 | 89.91 | 90.83 | 90.83 | -0.98% | 16,867,321 |
| Aug 12, 2025 | 91.19 | 92.56 | 91.14 | 91.73 | 91.73 | 1.27% | 12,530,490 |
| Aug 11, 2025 | 89.81 | 91.43 | 88.92 | 90.58 | 90.58 | 1.14% | 16,668,940 |
| Aug 8, 2025 | 92.96 | 94.31 | 88.91 | 89.56 | 89.56 | -3.36% | 26,212,493 |
| Aug 7, 2025 | 90.72 | 92.74 | 89.16 | 92.67 | 92.67 | 3.87% | 28,522,247 |
| 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 |