Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
66.59
-0.16 (-0.24%)
At close: Jan 30, 2025, 4:00 PM
66.50
-0.09 (-0.14%)
After-hours: Jan 30, 2025, 7:59 PM EST
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 63.42 | 67.22 | 63.42 | 66.59 | 66.59 | -0.24% | 33,122,567 |
| Jan 29, 2025 | 67.80 | 68.06 | 65.82 | 66.75 | 66.75 | -1.94% | 29,592,594 |
| Jan 28, 2025 | 68.33 | 69.68 | 67.16 | 68.07 | 68.07 | -1.02% | 24,988,456 |
| Jan 27, 2025 | 67.64 | 69.41 | 67.37 | 68.77 | 68.77 | 0.31% | 20,904,644 |
| Jan 24, 2025 | 68.69 | 69.31 | 68.40 | 68.56 | 68.56 | 0.38% | 14,360,349 |
| Jan 23, 2025 | 67.60 | 68.37 | 67.24 | 68.30 | 68.30 | 0.71% | 15,355,443 |
| Jan 22, 2025 | 68.39 | 68.43 | 67.50 | 67.82 | 67.82 | 0.12% | 18,130,028 |
| Jan 21, 2025 | 68.00 | 68.18 | 66.85 | 67.74 | 67.74 | 0.59% | 21,423,617 |
| Jan 17, 2025 | 68.80 | 69.02 | 67.23 | 67.34 | 67.34 | -1.81% | 27,139,154 |
| Jan 16, 2025 | 67.75 | 69.58 | 67.64 | 68.58 | 68.58 | 2.33% | 29,013,144 |
| Jan 15, 2025 | 66.01 | 67.25 | 66.01 | 67.02 | 67.02 | 3.36% | 22,704,830 |
| Jan 14, 2025 | 66.16 | 66.81 | 64.62 | 64.84 | 64.84 | -1.31% | 25,735,753 |
| Jan 13, 2025 | 65.16 | 67.20 | 65.02 | 65.70 | 65.70 | -0.41% | 23,960,107 |
| Jan 10, 2025 | 64.50 | 66.60 | 63.96 | 65.97 | 65.97 | 1.63% | 30,728,846 |
| Jan 8, 2025 | 66.40 | 66.68 | 64.12 | 64.91 | 64.91 | -1.87% | 24,523,299 |
| Jan 7, 2025 | 68.49 | 68.84 | 65.95 | 66.15 | 66.15 | -0.24% | 35,347,776 |
| Jan 6, 2025 | 66.97 | 67.35 | 66.04 | 66.31 | 66.31 | 2.66% | 32,980,652 |
| Jan 3, 2025 | 63.69 | 65.22 | 63.44 | 64.59 | 64.59 | 2.25% | 28,553,825 |
| Jan 2, 2025 | 62.19 | 63.39 | 61.31 | 63.17 | 63.17 | 4.72% | 25,899,072 |
| Dec 31, 2024 | 61.00 | 61.10 | 60.17 | 60.32 | 60.32 | -0.74% | 14,487,281 |
| Dec 30, 2024 | 60.51 | 61.37 | 60.12 | 60.77 | 60.77 | -0.59% | 17,709,217 |
| Dec 27, 2024 | 61.19 | 61.26 | 60.02 | 61.13 | 61.13 | -0.70% | 13,483,564 |
| Dec 26, 2024 | 61.60 | 61.97 | 61.16 | 61.56 | 61.56 | -0.24% | 12,683,898 |
| Dec 24, 2024 | 61.97 | 61.98 | 60.88 | 61.71 | 61.71 | -0.26% | 7,882,461 |
| Dec 23, 2024 | 60.88 | 62.22 | 60.76 | 61.87 | 61.87 | 1.88% | 16,093,552 |
| Dec 20, 2024 | 60.09 | 61.39 | 59.75 | 60.73 | 60.73 | 0.86% | 26,377,669 |
| Dec 19, 2024 | 61.85 | 62.31 | 59.98 | 60.21 | 60.21 | -1.67% | 27,811,409 |
| Dec 18, 2024 | 61.39 | 63.94 | 60.85 | 61.23 | 61.23 | 0.33% | 46,736,705 |
| Dec 17, 2024 | 59.42 | 61.04 | 59.33 | 61.03 | 61.03 | 1.29% | 35,025,487 |
| Dec 16, 2024 | 60.31 | 61.30 | 60.12 | 60.25 | 60.25 | 0.53% | 38,612,401 |
| Dec 13, 2024 | 61.86 | 62.26 | 59.74 | 59.93 | 59.93 | -2.41% | 47,325,346 |
| Dec 12, 2024 | 63.17 | 63.54 | 61.25 | 61.41 | 61.41 | 0.38% | 45,673,208 |
| Dec 11, 2024 | 64.50 | 64.70 | 60.23 | 61.18 | 61.18 | -5.82% | 71,089,520 |
| Dec 10, 2024 | 65.67 | 65.76 | 64.64 | 64.96 | 64.96 | -1.19% | 23,672,866 |
| Dec 9, 2024 | 65.50 | 66.17 | 65.06 | 65.74 | 65.74 | -0.53% | 27,602,901 |
| Dec 6, 2024 | 66.45 | 67.10 | 65.20 | 66.09 | 66.09 | 1.32% | 36,413,161 |
| Dec 5, 2024 | 71.93 | 72.03 | 64.28 | 65.23 | 65.23 | -9.60% | 77,320,417 |
| Dec 4, 2024 | 71.40 | 72.40 | 70.65 | 72.16 | 72.16 | 1.25% | 17,263,132 |
| Dec 3, 2024 | 73.06 | 73.25 | 71.25 | 71.27 | 71.27 | -2.46% | 12,760,488 |
| Dec 2, 2024 | 71.93 | 73.44 | 71.47 | 73.07 | 73.07 | 1.54% | 11,574,636 |
| Nov 29, 2024 | 71.70 | 72.44 | 71.52 | 71.96 | 71.96 | 0.47% | 7,348,658 |
| Nov 27, 2024 | 72.06 | 72.70 | 71.01 | 71.62 | 71.62 | 0.08% | 12,967,786 |
| Nov 26, 2024 | 73.49 | 73.50 | 71.34 | 71.56 | 71.56 | -2.53% | 13,704,896 |
| Nov 25, 2024 | 72.60 | 73.55 | 71.83 | 73.42 | 73.42 | 2.67% | 17,446,563 |
| Nov 22, 2024 | 70.00 | 71.54 | 69.35 | 71.51 | 71.51 | 2.69% | 14,874,060 |
| Nov 21, 2024 | 70.25 | 70.87 | 68.80 | 69.64 | 69.64 | 0.06% | 25,657,713 |
| Nov 20, 2024 | 69.29 | 70.33 | 68.95 | 69.60 | 69.60 | 0.68% | 16,656,551 |
| Nov 19, 2024 | 68.51 | 69.60 | 68.20 | 69.13 | 69.13 | -0.29% | 22,289,103 |
| Nov 18, 2024 | 72.04 | 72.04 | 67.80 | 69.33 | 69.33 | -5.35% | 45,238,309 |
| Nov 15, 2024 | 72.10 | 73.63 | 71.76 | 73.25 | 73.25 | 2.53% | 23,980,917 |
| Nov 14, 2024 | 71.16 | 72.75 | 70.76 | 71.44 | 71.44 | 0.39% | 17,372,180 |
| Nov 13, 2024 | 71.53 | 72.08 | 70.55 | 71.16 | 71.16 | -0.29% | 15,006,009 |
| Nov 12, 2024 | 71.97 | 72.68 | 71.20 | 71.37 | 71.37 | -0.39% | 19,439,705 |
| Nov 11, 2024 | 72.65 | 73.00 | 71.34 | 71.65 | 71.65 | -0.54% | 22,682,174 |
| Nov 8, 2024 | 73.44 | 73.56 | 71.56 | 72.04 | 72.04 | -1.49% | 20,152,597 |
| Nov 7, 2024 | 76.10 | 76.40 | 72.74 | 73.13 | 73.13 | -1.65% | 24,305,902 |
| Nov 6, 2024 | 73.46 | 74.62 | 70.74 | 74.36 | 74.36 | 0.28% | 26,410,662 |
| Nov 5, 2024 | 73.55 | 74.34 | 73.24 | 74.15 | 74.15 | 1.23% | 12,274,566 |
| Nov 4, 2024 | 72.75 | 74.22 | 72.66 | 73.25 | 73.25 | - | 14,949,148 |
| Nov 1, 2024 | 73.94 | 74.15 | 72.25 | 73.25 | 73.25 | 1.67% | 33,542,204 |
| Oct 31, 2024 | 74.50 | 74.99 | 69.87 | 72.05 | 72.05 | -9.29% | 64,047,078 |
| Oct 30, 2024 | 79.23 | 80.08 | 78.82 | 79.43 | 79.43 | 0.28% | 14,997,693 |
| Oct 29, 2024 | 77.85 | 79.99 | 77.77 | 79.21 | 79.21 | 1.96% | 14,469,580 |
| Oct 28, 2024 | 78.20 | 78.38 | 77.47 | 77.69 | 77.69 | 0.09% | 9,311,857 |
| Oct 25, 2024 | 78.26 | 78.84 | 76.96 | 77.62 | 77.62 | -0.97% | 11,727,421 |
| Oct 24, 2024 | 78.01 | 78.60 | 77.14 | 78.38 | 78.38 | -1.82% | 15,220,863 |
| Oct 23, 2024 | 80.06 | 80.32 | 79.36 | 79.83 | 79.83 | -0.72% | 8,689,871 |
| Oct 22, 2024 | 80.47 | 81.25 | 79.98 | 80.41 | 80.41 | -0.06% | 10,754,049 |
| Oct 21, 2024 | 79.94 | 80.57 | 79.55 | 80.46 | 80.46 | 1.64% | 11,238,726 |
| Oct 18, 2024 | 80.53 | 80.55 | 78.80 | 79.16 | 79.16 | -0.93% | 14,186,721 |
| Oct 17, 2024 | 79.92 | 80.88 | 79.41 | 79.90 | 79.90 | -2.44% | 27,373,196 |
| Oct 16, 2024 | 82.93 | 83.48 | 81.62 | 81.90 | 81.90 | -1.56% | 12,398,522 |
| Oct 15, 2024 | 84.77 | 84.77 | 82.65 | 83.20 | 83.20 | -2.05% | 14,858,455 |
| Oct 14, 2024 | 85.64 | 86.18 | 84.18 | 84.94 | 84.94 | -1.62% | 14,752,430 |
| Oct 11, 2024 | 82.00 | 87.00 | 81.86 | 86.34 | 86.34 | 10.81% | 57,290,484 |
| Oct 10, 2024 | 77.65 | 78.24 | 76.90 | 77.92 | 77.92 | 0.06% | 15,033,626 |
| Oct 9, 2024 | 76.00 | 77.96 | 75.96 | 77.87 | 77.87 | 2.23% | 17,251,051 |
| Oct 8, 2024 | 75.25 | 77.02 | 75.06 | 76.17 | 76.17 | 2.12% | 17,800,250 |
| Oct 7, 2024 | 74.26 | 75.74 | 73.73 | 74.59 | 74.59 | 0.42% | 15,328,806 |
| Oct 4, 2024 | 74.11 | 74.32 | 73.22 | 74.28 | 74.28 | 1.84% | 10,757,712 |
| Oct 3, 2024 | 72.56 | 73.21 | 71.90 | 72.94 | 72.94 | 0.10% | 11,096,334 |
| Oct 2, 2024 | 74.09 | 74.31 | 72.79 | 72.87 | 72.87 | -1.85% | 11,323,367 |
| Oct 1, 2024 | 75.77 | 75.77 | 73.84 | 74.24 | 74.24 | -1.22% | 8,980,535 |
| Sep 30, 2024 | 75.32 | 75.72 | 74.26 | 75.16 | 75.16 | -0.78% | 12,993,585 |
| Sep 27, 2024 | 77.03 | 77.08 | 75.70 | 75.75 | 75.75 | -1.23% | 7,580,133 |
| Sep 26, 2024 | 78.36 | 78.45 | 75.13 | 76.69 | 76.69 | -0.58% | 14,788,553 |
| Sep 25, 2024 | 77.51 | 78.28 | 77.08 | 77.14 | 77.14 | -0.39% | 12,552,602 |
| Sep 24, 2024 | 76.00 | 77.51 | 75.97 | 77.44 | 77.44 | 3.65% | 16,099,212 |
| Sep 23, 2024 | 75.11 | 75.27 | 73.78 | 74.71 | 74.71 | 1.04% | 8,285,323 |
| Sep 20, 2024 | 74.82 | 75.05 | 73.45 | 73.94 | 73.94 | -1.78% | 17,472,693 |
| Sep 19, 2024 | 74.98 | 76.46 | 74.56 | 75.28 | 75.28 | 2.42% | 17,698,445 |
| Sep 18, 2024 | 72.77 | 74.74 | 72.19 | 73.50 | 73.50 | 0.99% | 11,720,932 |
| Sep 17, 2024 | 71.97 | 73.73 | 71.31 | 72.78 | 72.78 | 1.76% | 14,639,821 |
| Sep 16, 2024 | 72.36 | 72.50 | 71.04 | 71.52 | 71.52 | -1.32% | 12,016,670 |
| Sep 13, 2024 | 72.40 | 72.76 | 70.94 | 72.48 | 72.48 | 6.45% | 30,376,487 |
| Sep 12, 2024 | 70.06 | 70.49 | 67.85 | 68.09 | 68.09 | -2.88% | 16,381,657 |
| Sep 11, 2024 | 68.83 | 70.22 | 67.12 | 70.11 | 70.11 | 1.62% | 14,671,855 |
| Sep 10, 2024 | 70.00 | 70.46 | 67.64 | 68.99 | 68.99 | -1.16% | 20,227,244 |
| Sep 9, 2024 | 70.95 | 71.19 | 69.63 | 69.80 | 69.80 | 0.32% | 8,804,605 |
| Sep 6, 2024 | 71.13 | 72.02 | 68.73 | 69.58 | 69.58 | -2.34% | 11,449,834 |