5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
+21.98%
6 MONTH PERFORMANCE
+31.70%
YEAR-TO-DATE PERFORMANCE
+49.12%
1 YEAR PERFORMANCE
+33.22%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $92.70 | $89.94 (-2.98%) | $92.70 | $89.87 | 18.38 M | $188.20 B |
| 07/22/2025 | $91.48 | $91.79 (0.34%) | $92.26 | $89.88 | 11.56 M | $192.07 B |
| 07/21/2025 | $90.85 | $91.16 (0.34%) | $91.93 | $90.53 | 12.15 M | $190.75 B |
| 07/18/2025 | $90.80 | $90.59 (-0.23%) | $91.17 | $89.41 | 14.22 M | $189.56 B |
| 07/17/2025 | $91.21 | $90.50 (-0.78%) | $91.40 | $89.90 | 16.90 M | $189.37 B |
| 07/16/2025 | $92.65 | $90.75 (-2.05%) | $92.75 | $89.81 | 17.65 M | $189.89 B |
| 07/15/2025 | $95.00 | $92.21 (-2.94%) | $95.16 | $91.85 | 18.49 M | $192.95 B |
| 07/14/2025 | $95.19 | $93.89 (-1.37%) | $95.48 | $93.56 | 14.30 M | $196.46 B |
| 07/11/2025 | $96.13 | $95.39 (-0.77%) | $96.84 | $95.27 | 12.45 M | $199.60 B |
| 07/10/2025 | $96.07 | $96.40 (0.34%) | $97.45 | $95.12 | 15.65 M | $201.71 B |
| 07/09/2025 | $97.50 | $96.64 (-0.88%) | $97.72 | $96.10 | 14.86 M | $202.22 B |
| 07/08/2025 | $96.89 | $97.48 (0.61%) | $97.60 | $95.11 | 20.59 M | $203.97 B |
| 07/07/2025 | $93.54 | $96.68 (3.36%) | $97.12 | $93.54 | 29.82 M | $202.30 B |
| 07/03/2025 | $92.63 | $93.63 (1.08%) | $94.11 | $92.61 | 8.11 M | $195.92 B |
| 07/02/2025 | $91.88 | $92.05 (0.19%) | $94.10 | $91.55 | 13.60 M | $192.61 B |
| 07/01/2025 | $92.85 | $92.13 (-0.78%) | $93.24 | $90.31 | 17.12 M | $192.78 B |
| 06/30/2025 | $91.69 | $93.30 (1.76%) | $93.39 | $91.52 | 16.16 M | $195.23 B |
| 06/27/2025 | $92.10 | $91.53 (-0.62%) | $92.51 | $89.97 | 24.73 M | $191.52 B |
| 06/26/2025 | $91.30 | $93.12 (1.99%) | $94.38 | $90.88 | 23.66 M | $194.85 B |
| 06/25/2025 | $91.57 | $90.90 (-0.73%) | $92.89 | $90.60 | 17.40 M | $190.20 B |
| 06/24/2025 | $87.99 | $91.65 (4.16%) | $92.48 | $87.91 | 38.93 M | $191.77 B |
| 06/23/2025 | $83.03 | $85.24 (2.66%) | $85.25 | $82.47 | 18.41 M | $178.36 B |
| 06/20/2025 | $84.47 | $83.78 (-0.82%) | $85.37 | $83.62 | 27.47 M | $175.31 B |
| 06/18/2025 | $85.17 | $83.44 (-2.03%) | $86.48 | $82.31 | 25.98 M | $174.60 B |
| 06/17/2025 | $84.57 | $84.76 (0.22%) | $85.48 | $84.24 | 13.68 M | $177.36 B |
| 06/16/2025 | $84.85 | $85.12 (0.32%) | $86.02 | $84.71 | 12.25 M | $178.11 B |
| 06/13/2025 | $84.81 | $83.93 (-1.04%) | $85.57 | $83.38 | 18.00 M | $175.62 B |
| 06/12/2025 | $86.11 | $85.62 (-0.57%) | $86.79 | $84.87 | 18.78 M | $179.16 B |
| 06/11/2025 | $87.59 | $86.58 (-1.15%) | $87.60 | $85.94 | 15.36 M | $181.17 B |
| 06/10/2025 | $88.29 | $86.39 (-2.15%) | $88.38 | $85.60 | 24.49 M | $180.77 B |
| 06/09/2025 | $86.32 | $87.12 (0.93%) | $87.86 | $86.20 | 22.78 M | $182.30 B |
| 06/06/2025 | $85.40 | $85.60 (0.23%) | $86.69 | $85.03 | 28.17 M | $179.11 B |
| 06/05/2025 | $83.40 | $84.67 (1.52%) | $85.75 | $83.08 | 33.34 M | $177.17 B |
| 06/04/2025 | $83.19 | $83.45 (0.31%) | $84.71 | $82.99 | 20.08 M | $174.62 B |
| 06/03/2025 | $83.58 | $82.53 (-1.26%) | $83.79 | $81.86 | 25.67 M | $172.69 B |
| 06/02/2025 | $84.48 | $83.64 (-0.99%) | $84.76 | $82.64 | 17.05 M | $175.01 B |
| 05/30/2025 | $84.53 | $84.16 (-0.44%) | $84.65 | $82.54 | 29.05 M | $176.10 B |
| 05/29/2025 | $87.58 | $84.30 (-3.75%) | $87.87 | $82.96 | 38.15 M | $176.39 B |
| 05/28/2025 | $89.29 | $88.26 (-1.15%) | $89.88 | $88.12 | 13.81 M | $184.68 B |
| 05/27/2025 | $89.17 | $89.00 (-0.19%) | $89.72 | $87.89 | 17.45 M | $186.23 B |
| 05/23/2025 | $87.21 | $87.75 (0.62%) | $88.49 | $86.70 | 17.93 M | $183.61 B |
| 05/22/2025 | $88.45 | $88.00 (-0.51%) | $89.26 | $87.88 | 16.50 M | $184.14 B |
| 05/21/2025 | $90.64 | $88.67 (-2.17%) | $91.04 | $88.00 | 25.04 M | $185.54 B |
| 05/20/2025 | $93.35 | $91.87 (-1.59%) | $93.60 | $90.61 | 20.85 M | $192.23 B |
| 05/19/2025 | $90.88 | $92.46 (1.74%) | $92.55 | $90.56 | 19.25 M | $193.47 B |
| 05/16/2025 | $90.55 | $91.79 (1.37%) | $92.90 | $89.71 | 21.91 M | $192.07 B |
| 05/15/2025 | $89.66 | $90.16 (0.56%) | $91.11 | $89.24 | 20.48 M | $188.66 B |
| 05/14/2025 | $90.58 | $90.41 (-0.19%) | $91.65 | $89.68 | 30.64 M | $189.18 B |
| 05/13/2025 | $87.41 | $91.72 (4.93%) | $92.17 | $86.93 | 36.77 M | $191.92 B |
| 05/12/2025 | $84.62 | $88.10 (4.11%) | $88.31 | $82.22 | 39.10 M | $184.35 B |
| 05/09/2025 | $82.85 | $82.81 (-0.05%) | $84.12 | $82.32 | 19.11 M | $173.28 B |
| 05/08/2025 | $83.87 | $82.30 (-1.87%) | $84.00 | $82.00 | 24.29 M | $172.21 B |
| 05/07/2025 | $83.13 | $83.65 (0.63%) | $85.17 | $80.12 | 49.26 M | $175.03 B |
| 05/06/2025 | $83.50 | $85.83 (2.79%) | $86.53 | $83.10 | 30.38 M | $179.60 B |
| 05/05/2025 | $83.05 | $85.43 (2.87%) | $86.57 | $82.97 | 25.34 M | $178.76 B |
| 05/02/2025 | $82.09 | $84.28 (2.67%) | $84.92 | $81.80 | 22.40 M | $176.35 B |
| 05/01/2025 | $81.00 | $80.89 (-0.14%) | $81.92 | $80.67 | 18.70 M | $169.26 B |
| 04/30/2025 | $77.77 | $81.01 (4.17%) | $81.22 | $77.30 | 17.76 M | $169.51 B |
| 04/29/2025 | $78.33 | $79.42 (1.39%) | $79.73 | $78.03 | 12.17 M | $166.18 B |
| 04/28/2025 | $78.11 | $78.33 (0.28%) | $78.78 | $77.04 | 13.32 M | $163.90 B |
| 04/25/2025 | $78.57 | $77.75 (-1.04%) | $80.55 | $77.47 | 20.05 M | $162.69 B |
| 04/24/2025 | $74.16 | $78.10 (5.31%) | $78.38 | $73.86 | 22.19 M | $163.42 B |
| 04/23/2025 | $76.93 | $73.74 (-4.15%) | $77.58 | $73.23 | 22.75 M | $154.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
