5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+11.83%
3 MONTH PERFORMANCE
-19.45%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+6.04%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $66.01 | $67.02 (1.53%) | $67.25 | $66.01 | 22.22 M | $140.85 B |
| 01/14/2025 | $66.16 | $64.84 (-2%) | $66.81 | $64.62 | 25.74 M | $136.27 B |
| 01/13/2025 | $65.16 | $65.70 (0.83%) | $67.19 | $65.02 | 23.96 M | $138.08 B |
| 01/10/2025 | $64.50 | $65.97 (2.28%) | $66.60 | $63.96 | 30.73 M | $138.65 B |
| 01/08/2025 | $66.40 | $64.91 (-2.24%) | $66.68 | $64.12 | 24.52 M | $136.42 B |
| 01/07/2025 | $68.49 | $66.15 (-3.42%) | $68.84 | $65.95 | 35.35 M | $139.02 B |
| 01/06/2025 | $66.97 | $66.31 (-0.99%) | $67.35 | $66.04 | 32.98 M | $139.36 B |
| 01/03/2025 | $63.69 | $64.59 (1.41%) | $65.22 | $63.44 | 28.55 M | $135.75 B |
| 01/02/2025 | $62.19 | $63.17 (1.58%) | $63.39 | $61.31 | 25.90 M | $132.76 B |
| 12/31/2024 | $61.00 | $60.32 (-1.11%) | $61.10 | $60.17 | 14.49 M | $126.77 B |
| 12/30/2024 | $60.51 | $60.77 (0.43%) | $61.37 | $60.12 | 17.71 M | $127.72 B |
| 12/27/2024 | $61.19 | $61.13 (-0.1%) | $61.26 | $60.02 | 13.48 M | $128.47 B |
| 12/26/2024 | $61.60 | $61.56 (-0.06%) | $61.97 | $61.16 | 12.68 M | $129.38 B |
| 12/24/2024 | $61.97 | $61.71 (-0.42%) | $61.98 | $60.88 | 7.88 M | $129.69 B |
| 12/23/2024 | $60.88 | $61.87 (1.63%) | $62.22 | $60.76 | 16.09 M | $130.03 B |
| 12/20/2024 | $60.09 | $60.73 (1.07%) | $61.39 | $59.75 | 26.38 M | $127.63 B |
| 12/19/2024 | $61.85 | $60.21 (-2.65%) | $62.31 | $59.98 | 27.81 M | $126.54 B |
| 12/18/2024 | $61.39 | $61.23 (-0.26%) | $63.94 | $60.85 | 46.74 M | $128.68 B |
| 12/17/2024 | $59.42 | $61.03 (2.71%) | $61.04 | $59.33 | 35.03 M | $128.26 B |
| 12/16/2024 | $60.31 | $60.25 (-0.1%) | $61.30 | $60.12 | 38.61 M | $126.63 B |
| 12/13/2024 | $61.86 | $59.93 (-3.12%) | $62.26 | $59.74 | 47.33 M | $125.95 B |
| 12/12/2024 | $63.17 | $61.41 (-2.79%) | $63.54 | $61.25 | 45.67 M | $129.06 B |
| 12/11/2024 | $64.50 | $61.18 (-5.15%) | $64.69 | $60.23 | 71.09 M | $128.58 B |
| 12/10/2024 | $65.67 | $64.96 (-1.08%) | $65.76 | $64.64 | 23.67 M | $136.52 B |
| 12/09/2024 | $65.50 | $65.74 (0.37%) | $66.17 | $65.06 | 27.60 M | $138.16 B |
| 12/06/2024 | $66.45 | $66.09 (-0.54%) | $67.10 | $65.20 | 36.41 M | $138.90 B |
| 12/05/2024 | $71.93 | $65.23 (-9.31%) | $72.03 | $64.28 | 77.32 M | $137.09 B |
| 12/04/2024 | $71.40 | $72.16 (1.06%) | $72.40 | $70.65 | 17.26 M | $151.66 B |
| 12/03/2024 | $73.06 | $71.27 (-2.45%) | $73.25 | $71.25 | 12.76 M | $149.79 B |
| 12/02/2024 | $71.93 | $73.07 (1.58%) | $73.44 | $71.47 | 11.57 M | $153.57 B |
| 11/29/2024 | $71.70 | $71.96 (0.36%) | $72.44 | $71.52 | 7.35 M | $151.24 B |
| 11/27/2024 | $72.06 | $71.62 (-0.61%) | $72.70 | $71.01 | 12.97 M | $150.52 B |
| 11/26/2024 | $73.49 | $71.56 (-2.63%) | $73.50 | $71.34 | 13.70 M | $150.39 B |
| 11/25/2024 | $72.60 | $73.42 (1.13%) | $73.55 | $71.83 | 17.45 M | $154.30 B |
| 11/22/2024 | $70.00 | $71.51 (2.16%) | $71.54 | $69.35 | 14.87 M | $150.29 B |
| 11/21/2024 | $70.25 | $69.64 (-0.87%) | $70.87 | $68.80 | 25.66 M | $146.36 B |
| 11/20/2024 | $69.29 | $69.60 (0.45%) | $70.33 | $68.95 | 16.66 M | $146.28 B |
| 11/19/2024 | $68.51 | $69.13 (0.9%) | $69.60 | $68.20 | 22.29 M | $145.29 B |
| 11/18/2024 | $72.04 | $69.33 (-3.76%) | $72.04 | $67.80 | 45.24 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 |