5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
+11.70%
6 MONTH PERFORMANCE
-4.98%
YEAR-TO-DATE PERFORMANCE
+24.70%
1 YEAR PERFORMANCE
+5.50%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $73.98 | $75.24 (1.7%) | $75.91 | $73.76 | 21.84 M | $158.45 B |
| 04/16/2025 | $73.58 | $73.06 (-0.71%) | $74.80 | $72.05 | 15.99 M | $153.86 B |
| 04/15/2025 | $73.10 | $74.02 (1.26%) | $74.72 | $73.10 | 13.79 M | $155.88 B |
| 04/14/2025 | $73.52 | $73.10 (-0.57%) | $73.65 | $72.23 | 12.48 M | $153.94 B |
| 04/11/2025 | $70.46 | $72.28 (2.58%) | $72.40 | $69.33 | 16.27 M | $152.21 B |
| 04/10/2025 | $71.75 | $70.94 (-1.13%) | $72.87 | $68.34 | 22.37 M | $149.39 B |
| 04/09/2025 | $65.00 | $72.68 (11.82%) | $73.40 | $64.95 | 30.15 M | $153.06 B |
| 04/08/2025 | $69.31 | $65.07 (-6.12%) | $70.07 | $63.50 | 24.05 M | $137.03 B |
| 04/07/2025 | $62.52 | $65.64 (4.99%) | $67.59 | $60.63 | 32.84 M | $138.23 B |
| 04/04/2025 | $66.69 | $64.62 (-3.1%) | $67.56 | $63.94 | 34.94 M | $136.08 B |
| 04/03/2025 | $71.72 | $69.85 (-2.61%) | $72.44 | $69.77 | 23.29 M | $147.10 B |
| 04/02/2025 | $72.00 | $74.50 (3.47%) | $75.41 | $72.00 | 14.81 M | $156.89 B |
| 04/01/2025 | $72.60 | $72.99 (0.54%) | $73.07 | $70.83 | 16.89 M | $153.71 B |
| 03/31/2025 | $71.40 | $72.86 (2.04%) | $73.30 | $70.50 | 16.03 M | $153.44 B |
| 03/28/2025 | $74.50 | $72.75 (-2.35%) | $74.92 | $72.38 | 11.28 M | $153.20 B |
| 03/27/2025 | $73.90 | $74.86 (1.3%) | $75.62 | $73.53 | 11.87 M | $157.65 B |
| 03/26/2025 | $75.55 | $74.18 (-1.81%) | $75.64 | $73.22 | 11.85 M | $156.22 B |
| 03/25/2025 | $76.60 | $75.61 (-1.29%) | $76.71 | $75.05 | 16.07 M | $159.23 B |
| 03/24/2025 | $76.97 | $76.51 (-0.6%) | $77.58 | $75.44 | 18.13 M | $161.12 B |
| 03/21/2025 | $73.72 | $75.84 (2.88%) | $76.00 | $72.77 | 26.55 M | $159.71 B |
| 03/20/2025 | $72.56 | $74.35 (2.47%) | $75.54 | $72.46 | 17.85 M | $156.57 B |
| 03/19/2025 | $71.92 | $73.02 (1.53%) | $73.79 | $70.73 | 15.04 M | $153.77 B |
| 03/18/2025 | $72.20 | $71.55 (-0.9%) | $72.68 | $70.48 | 16.14 M | $150.68 B |
| 03/17/2025 | $72.02 | $72.73 (0.99%) | $73.81 | $71.78 | 20.58 M | $153.16 B |
| 03/14/2025 | $70.55 | $71.55 (1.42%) | $71.79 | $70.33 | 13.54 M | $150.68 B |
| 03/13/2025 | $71.68 | $69.51 (-3.03%) | $72.00 | $69.36 | 15.27 M | $146.38 B |
| 03/12/2025 | $72.31 | $71.20 (-1.54%) | $72.42 | $69.55 | 17.32 M | $149.94 B |
| 03/11/2025 | $71.44 | $70.65 (-1.11%) | $74.25 | $69.57 | 26.67 M | $148.78 B |
| 03/10/2025 | $74.94 | $73.06 (-2.51%) | $75.49 | $71.97 | 22.12 M | $153.86 B |
| 03/07/2025 | $73.99 | $76.27 (3.08%) | $76.70 | $73.78 | 18.61 M | $160.62 B |
| 03/06/2025 | $75.32 | $74.96 (-0.48%) | $77.22 | $74.73 | 16.50 M | $157.86 B |
| 03/05/2025 | $75.65 | $76.48 (1.1%) | $76.94 | $74.93 | 13.12 M | $161.06 B |
| 03/04/2025 | $72.93 | $75.26 (3.19%) | $76.68 | $71.60 | 24.24 M | $158.49 B |
| 03/03/2025 | $77.06 | $74.44 (-3.4%) | $77.74 | $73.68 | 17.00 M | $156.76 B |
| 02/28/2025 | $74.28 | $76.01 (2.33%) | $76.11 | $73.58 | 17.75 M | $160.07 B |
| 02/27/2025 | $75.95 | $74.21 (-2.29%) | $77.69 | $73.71 | 22.54 M | $156.28 B |
| 02/26/2025 | $75.33 | $75.87 (0.72%) | $76.49 | $75.31 | 10.34 M | $159.77 B |
| 02/25/2025 | $76.36 | $74.95 (-1.85%) | $76.37 | $73.53 | 19.56 M | $157.84 B |
| 02/24/2025 | $78.65 | $76.42 (-2.84%) | $78.88 | $74.85 | 24.37 M | $160.93 B |
| 02/21/2025 | $81.26 | $78.89 (-2.92%) | $82.10 | $78.36 | 21.77 M | $166.13 B |
| 02/20/2025 | $81.23 | $81.26 (0.04%) | $81.84 | $80.06 | 14.77 M | $171.13 B |
| 02/19/2025 | $80.79 | $81.16 (0.46%) | $81.90 | $79.26 | 14.97 M | $170.91 B |
| 02/18/2025 | $79.85 | $81.49 (2.05%) | $81.51 | $79.75 | 18.94 M | $171.61 B |
| 02/14/2025 | $80.35 | $79.42 (-1.16%) | $80.35 | $78.87 | 15.41 M | $167.25 B |
| 02/13/2025 | $79.12 | $80.29 (1.48%) | $80.53 | $78.51 | 21.75 M | $169.08 B |
| 02/12/2025 | $74.97 | $79.35 (5.84%) | $80.10 | $74.15 | 33.14 M | $167.10 B |
| 02/11/2025 | $78.91 | $76.95 (-2.48%) | $79.20 | $76.60 | 27.33 M | $162.05 B |
| 02/10/2025 | $77.10 | $78.63 (1.98%) | $78.99 | $76.80 | 42.55 M | $165.59 B |
| 02/07/2025 | $70.36 | $74.60 (6.03%) | $76.78 | $70.13 | 81.81 M | $157.10 B |
| 02/06/2025 | $65.67 | $69.99 (6.58%) | $70.05 | $65.54 | 45.94 M | $147.39 B |
| 02/05/2025 | $66.50 | $64.48 (-3.04%) | $66.75 | $63.50 | 78.98 M | $135.79 B |
| 02/04/2025 | $67.69 | $69.75 (3.04%) | $70.19 | $67.69 | 33.79 M | $146.89 B |
| 02/03/2025 | $65.30 | $67.29 (3.05%) | $68.85 | $65.18 | 25.29 M | $141.71 B |
| 01/31/2025 | $67.09 | $66.85 (-0.36%) | $67.87 | $66.33 | 19.81 M | $140.78 B |
| 01/30/2025 | $63.42 | $66.59 (5%) | $67.22 | $63.42 | 33.25 M | $140.23 B |
| 01/29/2025 | $67.80 | $66.75 (-1.55%) | $68.06 | $65.82 | 29.59 M | $140.57 B |
| 01/28/2025 | $68.33 | $68.07 (-0.38%) | $69.68 | $67.16 | 24.99 M | $143.35 B |
| 01/27/2025 | $67.64 | $68.77 (1.67%) | $69.41 | $67.37 | 20.90 M | $144.82 B |
| 01/24/2025 | $68.69 | $68.56 (-0.19%) | $69.31 | $68.40 | 14.36 M | $144.38 B |
| 01/23/2025 | $67.60 | $68.30 (1.04%) | $68.37 | $67.24 | 15.36 M | $143.83 B |
| 01/22/2025 | $68.39 | $67.82 (-0.83%) | $68.43 | $67.50 | 18.13 M | $142.82 B |
| 01/21/2025 | $68.00 | $67.74 (-0.38%) | $68.18 | $66.85 | 21.42 M | $142.65 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.
