5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
+16.51%
6 MONTH PERFORMANCE
+38.85%
YEAR-TO-DATE PERFORMANCE
+40.48%
1 YEAR PERFORMANCE
+20.22%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $84.57 | $84.76 (0.22%) | $85.48 | $84.24 | 13.54 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 |
| 04/22/2025 | $73.85 | $74.44 (0.8%) | $75.56 | $73.35 | 16.60 M | $155.76 B |
| 04/21/2025 | $74.44 | $72.92 (-2.04%) | $75.44 | $71.27 | 20.63 M | $152.58 B |
| 04/17/2025 | $73.98 | $75.24 (1.7%) | $75.91 | $73.76 | 21.89 M | $157.44 B |
| 04/16/2025 | $73.58 | $73.06 (-0.71%) | $74.80 | $72.05 | 15.99 M | $152.88 B |
| 04/15/2025 | $73.10 | $74.02 (1.26%) | $74.72 | $73.10 | 13.79 M | $154.88 B |
| 04/14/2025 | $73.52 | $73.10 (-0.57%) | $73.65 | $72.23 | 12.48 M | $152.96 B |
| 04/11/2025 | $70.46 | $72.28 (2.58%) | $72.40 | $69.33 | 16.27 M | $151.24 B |
| 04/10/2025 | $71.75 | $70.94 (-1.13%) | $72.87 | $68.34 | 22.37 M | $148.44 B |
| 04/09/2025 | $65.00 | $72.68 (11.82%) | $73.40 | $64.95 | 30.15 M | $152.08 B |
| 04/08/2025 | $69.31 | $65.07 (-6.12%) | $70.07 | $63.50 | 24.05 M | $136.16 B |
| 04/07/2025 | $62.52 | $65.64 (4.99%) | $67.59 | $60.63 | 32.84 M | $137.35 B |
| 04/04/2025 | $66.69 | $64.62 (-3.1%) | $67.56 | $63.94 | 34.94 M | $135.22 B |
| 04/03/2025 | $71.72 | $69.85 (-2.61%) | $72.44 | $69.77 | 23.29 M | $146.16 B |
| 04/02/2025 | $72.00 | $74.50 (3.47%) | $75.41 | $72.00 | 14.81 M | $155.89 B |
| 04/01/2025 | $72.60 | $72.99 (0.54%) | $73.07 | $70.83 | 16.89 M | $152.73 B |
| 03/31/2025 | $71.40 | $72.86 (2.04%) | $73.30 | $70.50 | 16.03 M | $152.46 B |
| 03/28/2025 | $74.50 | $72.75 (-2.35%) | $74.92 | $72.38 | 11.28 M | $152.23 B |
| 03/27/2025 | $73.90 | $74.86 (1.3%) | $75.62 | $73.53 | 11.87 M | $156.64 B |
| 03/26/2025 | $75.55 | $74.18 (-1.81%) | $75.64 | $73.22 | 11.85 M | $155.22 B |
| 03/25/2025 | $76.60 | $75.61 (-1.29%) | $76.71 | $75.05 | 16.07 M | $158.21 B |
| 03/24/2025 | $76.97 | $76.51 (-0.6%) | $77.58 | $75.44 | 18.13 M | $160.09 B |
| 03/21/2025 | $73.72 | $75.84 (2.88%) | $76.00 | $72.77 | 26.55 M | $158.69 B |
| 03/20/2025 | $72.56 | $74.35 (2.47%) | $75.54 | $72.46 | 17.85 M | $155.57 B |
| 03/19/2025 | $71.92 | $73.02 (1.53%) | $73.79 | $70.73 | 15.04 M | $152.79 B |
| 03/18/2025 | $72.20 | $71.55 (-0.9%) | $72.68 | $70.48 | 16.14 M | $149.72 B |
| 03/17/2025 | $72.02 | $72.73 (0.99%) | $73.81 | $71.78 | 20.58 M | $152.18 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.
