5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+16.09%
3 MONTH PERFORMANCE
+12.92%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
+30.37%
1 YEAR PERFORMANCE
+2.88%
Uber Technologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $81.23 | $78.66 (-3.17%) | $82.04 | $78.37 | 16.04 M | $169.69 B |
02/20/2025 | $81.23 | $81.26 (0.04%) | $81.84 | $80.06 | 14.72 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 |
01/17/2025 | $68.80 | $67.34 (-2.12%) | $69.02 | $67.23 | 27.14 M | $141.81 B |
01/16/2025 | $67.75 | $68.58 (1.23%) | $69.58 | $67.64 | 29.01 M | $144.42 B |
01/15/2025 | $66.01 | $67.02 (1.53%) | $67.25 | $66.01 | 22.70 M | $141.14 B |
01/14/2025 | $66.16 | $64.84 (-2%) | $66.81 | $64.62 | 25.74 M | $136.55 B |
01/13/2025 | $65.16 | $65.70 (0.83%) | $67.19 | $65.02 | 23.96 M | $138.36 B |
01/10/2025 | $64.50 | $65.97 (2.28%) | $66.60 | $63.96 | 30.73 M | $138.93 B |
01/08/2025 | $66.40 | $64.91 (-2.24%) | $66.68 | $64.12 | 24.52 M | $136.69 B |
01/07/2025 | $68.49 | $66.15 (-3.42%) | $68.84 | $65.95 | 35.35 M | $139.31 B |
01/06/2025 | $66.97 | $66.31 (-0.99%) | $67.35 | $66.04 | 32.98 M | $139.64 B |
01/03/2025 | $63.69 | $64.59 (1.41%) | $65.22 | $63.44 | 28.55 M | $136.02 B |
01/02/2025 | $62.19 | $63.17 (1.58%) | $63.39 | $61.31 | 25.90 M | $133.03 B |
12/31/2024 | $61.00 | $60.32 (-1.11%) | $61.10 | $60.17 | 14.49 M | $127.03 B |
12/30/2024 | $60.51 | $60.77 (0.43%) | $61.37 | $60.12 | 17.71 M | $127.98 B |
12/27/2024 | $61.19 | $61.13 (-0.1%) | $61.26 | $60.02 | 13.48 M | $128.73 B |
12/26/2024 | $61.60 | $61.56 (-0.06%) | $61.97 | $61.16 | 12.68 M | $129.64 B |
12/24/2024 | $61.97 | $61.71 (-0.42%) | $61.98 | $60.88 | 7.88 M | $129.96 B |
12/23/2024 | $60.88 | $61.87 (1.63%) | $62.22 | $60.76 | 16.09 M | $130.29 B |
12/20/2024 | $60.09 | $60.73 (1.07%) | $61.39 | $59.75 | 26.38 M | $127.89 B |
12/19/2024 | $61.85 | $60.21 (-2.65%) | $62.31 | $59.98 | 27.81 M | $126.80 B |
12/18/2024 | $61.39 | $61.23 (-0.26%) | $63.94 | $60.85 | 46.74 M | $128.94 B |
12/17/2024 | $59.42 | $61.03 (2.71%) | $61.04 | $59.33 | 35.03 M | $128.52 B |
12/16/2024 | $60.31 | $60.25 (-0.1%) | $61.30 | $60.12 | 38.61 M | $126.88 B |
12/13/2024 | $61.86 | $59.93 (-3.12%) | $62.26 | $59.74 | 47.33 M | $126.21 B |
12/12/2024 | $63.17 | $61.41 (-2.79%) | $63.54 | $61.25 | 45.67 M | $129.32 B |
12/11/2024 | $64.50 | $61.18 (-5.15%) | $64.69 | $60.23 | 71.09 M | $128.84 B |
12/10/2024 | $65.67 | $64.96 (-1.08%) | $65.76 | $64.64 | 23.67 M | $136.80 B |
12/09/2024 | $65.50 | $65.74 (0.37%) | $66.17 | $65.06 | 27.60 M | $138.44 B |
12/06/2024 | $66.45 | $66.09 (-0.54%) | $67.10 | $65.20 | 36.41 M | $139.18 B |
12/05/2024 | $71.93 | $65.23 (-9.31%) | $72.03 | $64.28 | 77.32 M | $137.37 B |
12/04/2024 | $71.40 | $72.16 (1.06%) | $72.40 | $70.65 | 17.26 M | $151.96 B |
12/03/2024 | $73.06 | $71.27 (-2.45%) | $73.25 | $71.25 | 12.76 M | $150.09 B |
12/02/2024 | $71.93 | $73.07 (1.58%) | $73.44 | $71.47 | 11.57 M | $153.88 B |
11/29/2024 | $71.70 | $71.96 (0.36%) | $72.44 | $71.52 | 7.35 M | $151.54 B |
11/27/2024 | $72.06 | $71.62 (-0.61%) | $72.70 | $71.01 | 12.97 M | $150.82 B |
11/26/2024 | $73.49 | $71.56 (-2.63%) | $73.50 | $71.34 | 13.70 M | $150.70 B |
11/25/2024 | $72.60 | $73.42 (1.13%) | $73.55 | $71.83 | 17.45 M | $154.62 B |
11/22/2024 | $70.00 | $71.51 (2.16%) | $71.54 | $69.35 | 14.87 M | $150.59 B |
11/21/2024 | $70.25 | $69.64 (-0.87%) | $70.87 | $68.80 | 25.66 M | $146.65 B |