Uber Technologies, Inc. (UBER) Charts

$78.64

south_east
-$2.62 (-3.22%)
Day's range
$78.37
Day's range
$82.04

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