-
5 DAY PERFORMANCE
-2.94% -
1 MONTH PERFORMANCE
-12.41% -
3 MONTH PERFORMANCE
-6.52% -
6 MONTH PERFORMANCE
+5.59% -
YEAR-TO-DATE PERFORMANCE
+12.62% -
1 YEAR PERFORMANCE
+27.37%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $72.04 | $69.33 (-3.76%) | $72.04 | $67.80 | 44.96 M | $145.71 B |
| 11/15/2024 | $72.10 | $73.25 (1.6%) | $73.63 | $71.76 | 23.98 M | $153.95 B |
| 11/14/2024 | $71.16 | $71.44 (0.39%) | $72.75 | $70.76 | 17.37 M | $150.14 B |
| 11/13/2024 | $71.53 | $71.16 (-0.52%) | $72.08 | $70.55 | 15.01 M | $149.55 B |
| 11/12/2024 | $71.97 | $71.37 (-0.83%) | $72.68 | $71.20 | 19.44 M | $150.00 B |
| 11/11/2024 | $72.65 | $71.65 (-1.38%) | $73.00 | $71.34 | 22.68 M | $150.58 B |
| 11/08/2024 | $73.44 | $72.04 (-1.91%) | $73.56 | $71.56 | 20.15 M | $151.40 B |
| 11/07/2024 | $76.10 | $73.13 (-3.9%) | $76.40 | $72.74 | 24.31 M | $153.69 B |
| 11/06/2024 | $73.46 | $74.36 (1.23%) | $74.62 | $70.74 | 26.41 M | $156.28 B |
| 11/05/2024 | $73.55 | $74.15 (0.82%) | $74.34 | $73.24 | 12.27 M | $155.84 B |
| 11/04/2024 | $72.75 | $73.25 (0.69%) | $74.22 | $72.66 | 14.95 M | $153.95 B |
| 11/01/2024 | $73.94 | $73.25 (-0.93%) | $74.15 | $72.25 | 33.54 M | $153.95 B |
| 10/31/2024 | $74.50 | $72.05 (-3.29%) | $74.99 | $69.87 | 64.05 M | $151.42 B |
| 10/30/2024 | $79.23 | $79.43 (0.25%) | $80.08 | $78.82 | 15.00 M | $166.93 B |
| 10/29/2024 | $77.85 | $79.21 (1.75%) | $79.99 | $77.77 | 14.47 M | $166.47 B |
| 10/28/2024 | $78.20 | $77.69 (-0.65%) | $78.38 | $77.47 | 9.31 M | $163.28 B |
| 10/25/2024 | $78.26 | $77.62 (-0.82%) | $78.84 | $76.96 | 11.73 M | $162.40 B |
| 10/24/2024 | $78.01 | $78.38 (0.47%) | $78.60 | $77.14 | 15.22 M | $163.99 B |
| 10/23/2024 | $80.06 | $79.83 (-0.29%) | $80.32 | $79.36 | 8.69 M | $167.02 B |
| 10/22/2024 | $80.47 | $80.41 (-0.07%) | $81.25 | $79.98 | 10.75 M | $168.23 B |
| 10/21/2024 | $79.94 | $80.46 (0.65%) | $80.57 | $79.55 | 11.24 M | $168.34 B |
| 10/18/2024 | $80.53 | $79.16 (-1.7%) | $80.55 | $78.80 | 14.19 M | $165.62 B |
| 10/17/2024 | $79.92 | $79.90 (-0.03%) | $80.88 | $79.41 | 27.37 M | $167.17 B |
| 10/16/2024 | $82.93 | $81.90 (-1.24%) | $83.48 | $81.62 | 12.40 M | $171.35 B |
| 10/15/2024 | $84.77 | $83.20 (-1.85%) | $84.77 | $82.65 | 14.86 M | $174.07 B |
| 10/14/2024 | $85.64 | $84.94 (-0.82%) | $86.18 | $84.18 | 14.75 M | $177.71 B |
| 10/11/2024 | $82.00 | $86.34 (5.29%) | $87.00 | $81.86 | 57.29 M | $180.64 B |
| 10/10/2024 | $77.65 | $77.92 (0.35%) | $78.24 | $76.90 | 15.03 M | $163.02 B |
| 10/09/2024 | $76.00 | $77.87 (2.46%) | $77.96 | $75.96 | 17.25 M | $162.92 B |
| 10/08/2024 | $75.25 | $76.17 (1.22%) | $77.02 | $75.06 | 17.80 M | $159.36 B |
| 10/07/2024 | $74.26 | $74.59 (0.44%) | $75.74 | $73.73 | 15.33 M | $156.06 B |
| 10/04/2024 | $74.11 | $74.28 (0.23%) | $74.32 | $73.22 | 10.76 M | $155.41 B |
| 10/03/2024 | $72.56 | $72.94 (0.52%) | $73.21 | $71.90 | 11.10 M | $152.60 B |
| 10/02/2024 | $74.09 | $72.87 (-1.65%) | $74.31 | $72.79 | 11.32 M | $152.46 B |
| 10/01/2024 | $75.77 | $74.24 (-2.02%) | $75.77 | $73.84 | 8.98 M | $155.32 B |
| 09/30/2024 | $75.32 | $75.16 (-0.21%) | $75.72 | $74.26 | 12.99 M | $157.25 B |
| 09/27/2024 | $77.03 | $75.75 (-1.66%) | $77.08 | $75.70 | 7.58 M | $158.48 B |
| 09/26/2024 | $78.36 | $76.69 (-2.13%) | $78.45 | $75.13 | 14.79 M | $160.45 B |
| 09/25/2024 | $77.51 | $77.14 (-0.48%) | $78.28 | $77.08 | 12.55 M | $161.39 B |
| 09/24/2024 | $76.00 | $77.44 (1.89%) | $77.51 | $75.97 | 16.10 M | $162.02 B |
| 09/23/2024 | $75.11 | $74.71 (-0.53%) | $75.27 | $73.78 | 8.29 M | $156.31 B |
| 09/20/2024 | $74.82 | $73.94 (-1.18%) | $75.05 | $73.45 | 17.47 M | $154.70 B |
| 09/19/2024 | $74.98 | $75.28 (0.4%) | $76.46 | $74.56 | 17.70 M | $157.50 B |
| 09/18/2024 | $72.77 | $73.50 (1%) | $74.74 | $72.19 | 11.72 M | $153.78 B |
| 09/17/2024 | $71.97 | $72.78 (1.13%) | $73.73 | $71.31 | 14.64 M | $152.27 B |
| 09/16/2024 | $72.36 | $71.52 (-1.16%) | $72.50 | $71.04 | 12.02 M | $149.63 B |
| 09/13/2024 | $72.40 | $72.48 (0.11%) | $72.76 | $70.94 | 30.38 M | $151.64 B |
| 09/12/2024 | $70.06 | $68.09 (-2.81%) | $70.49 | $67.85 | 16.38 M | $142.46 B |
| 09/11/2024 | $68.83 | $70.11 (1.86%) | $70.22 | $67.12 | 14.67 M | $146.68 B |
| 09/10/2024 | $70.00 | $68.99 (-1.44%) | $70.46 | $67.64 | 20.23 M | $144.34 B |
| 09/09/2024 | $70.95 | $69.80 (-1.62%) | $71.19 | $69.63 | 8.80 M | $146.03 B |
| 09/06/2024 | $71.13 | $69.58 (-2.18%) | $72.02 | $68.73 | 11.45 M | $145.57 B |
| 09/05/2024 | $71.08 | $71.25 (0.24%) | $72.62 | $70.92 | 8.89 M | $149.07 B |
| 09/04/2024 | $71.52 | $71.56 (0.06%) | $72.69 | $71.30 | 8.00 M | $149.72 B |
| 09/03/2024 | $72.57 | $71.89 (-0.94%) | $73.61 | $71.21 | 13.05 M | $150.41 B |
| 08/30/2024 | $72.89 | $73.13 (0.33%) | $73.42 | $72.06 | 12.68 M | $153.00 B |
| 08/29/2024 | $72.50 | $72.24 (-0.36%) | $73.28 | $72.13 | 9.30 M | $151.14 B |
| 08/28/2024 | $72.50 | $71.85 (-0.9%) | $72.55 | $71.02 | 9.53 M | $150.32 B |
| 08/27/2024 | $72.49 | $72.56 (0.1%) | $73.09 | $71.80 | 7.29 M | $151.81 B |
| 08/26/2024 | $74.30 | $72.61 (-2.27%) | $74.30 | $72.11 | 11.00 M | $151.91 B |
| 08/23/2024 | $72.85 | $74.30 (1.99%) | $74.46 | $72.35 | 13.07 M | $155.45 B |
| 08/22/2024 | $73.55 | $73.31 (-0.33%) | $74.12 | $72.67 | 9.57 M | $153.38 B |
| 08/21/2024 | $73.72 | $73.48 (-0.33%) | $74.29 | $73.06 | 9.29 M | $153.73 B |
| 08/20/2024 | $74.27 | $73.31 (-1.29%) | $74.48 | $73.28 | 10.25 M | $153.38 B |
| 08/19/2024 | $72.00 | $74.18 (3.03%) | $74.22 | $71.80 | 13.82 M | $155.20 B |