Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Uber Technologies, Inc. (UBER)
UBER
Uber Technologies, Inc. (UBER)
68.4500 $
-0.6300 (%-0.91)
Overview
Technicals
Financial Statements
Comments
Archive

UBER: Uber Technologies, Inc. Historical Data

Historical price data, yearly archive and performance analysis for Uber Technologies, Inc..

Historical Chart

Loading chart...

Average

OPEN 84.6446
CLOSE 84.6991

Low

LOW 60.63

High

HIGH 101.99
DATE OPEN HIGH LOW CLOSE
01/02/2025 62.19 63.39 61.31 63.17
01/03/2025 63.69 65.22 63.44 64.59
01/06/2025 66.97 67.35 66.04 66.31
01/07/2025 68.49 68.84 65.95 66.15
01/08/2025 66.4 66.68 64.12 64.91
01/10/2025 64.5 66.6 63.96 65.97
01/13/2025 65.16 67.19 65.02 65.7
01/14/2025 66.16 66.81 64.62 64.84
01/15/2025 66.01 67.25 66.01 67.02
01/16/2025 67.75 69.58 67.64 68.58
01/17/2025 68.8 69.02 67.23 67.34
01/21/2025 68 68.18 66.85 67.74
01/22/2025 68.39 68.43 67.5 67.82
01/23/2025 67.6 68.37 67.24 68.3
01/24/2025 68.69 69.31 68.4 68.56
01/27/2025 67.64 69.41 67.37 68.77
01/28/2025 68.33 69.68 67.16 68.07
01/29/2025 67.8 68.06 65.82 66.75
01/30/2025 63.42 67.22 63.42 66.59
01/31/2025 67.09 67.87 66.33 66.85
02/03/2025 65.3 68.85 65.18 67.29
02/04/2025 67.69 70.19 67.69 69.75
02/05/2025 66.5 66.75 63.5 64.48
02/06/2025 65.67 70.05 65.54 69.99
02/07/2025 70.36 76.78 70.13 74.6
02/10/2025 77.1 78.99 76.8 78.63
02/11/2025 78.91 79.2 76.6 76.95
02/12/2025 74.97 80.1 74.15 79.35
02/13/2025 79.12 80.53 78.51 80.29
02/14/2025 80.35 80.35 78.87 79.42
02/18/2025 79.85 81.51 79.75 81.49
02/19/2025 80.79 81.9 79.26 81.16
02/20/2025 81.23 81.84 80.06 81.26
02/21/2025 81.26 82.1 78.36 78.89
02/24/2025 78.65 78.88 74.85 76.42
02/25/2025 76.36 76.37 73.53 74.95
02/26/2025 75.33 76.49 75.31 75.87
02/27/2025 75.95 77.69 73.71 74.21
02/28/2025 74.28 76.11 73.58 76.01
03/03/2025 77.06 77.74 73.68 74.44
03/04/2025 72.93 76.68 71.6 75.26
03/05/2025 75.65 76.94 74.93 76.48
03/06/2025 75.32 77.22 74.73 74.96
03/07/2025 73.99 76.7 73.78 76.27
03/10/2025 74.94 75.49 71.97 73.06
03/11/2025 71.44 74.25 69.57 70.65
03/12/2025 72.31 72.42 69.55 71.2
03/13/2025 71.68 72 69.36 69.51
03/14/2025 70.55 71.79 70.33 71.55
03/17/2025 72.02 73.81 71.78 72.73
03/18/2025 72.2 72.68 70.48 71.55
03/19/2025 71.92 73.79 70.73 73.02
03/20/2025 72.56 75.54 72.46 74.35
03/21/2025 73.72 76 72.77 75.84
03/24/2025 76.97 77.58 75.44 76.51
03/25/2025 76.6 76.71 75.05 75.61
03/26/2025 75.55 75.64 73.22 74.18
03/27/2025 73.9 75.62 73.53 74.86
03/28/2025 74.5 74.92 72.38 72.75
03/31/2025 71.4 73.3 70.5 72.86
04/01/2025 72.6 73.07 70.83 72.99
04/02/2025 72 75.41 72 74.5
04/03/2025 71.72 72.44 69.77 69.85
04/04/2025 66.69 67.56 63.94 64.62
04/07/2025 62.52 67.59 60.63 65.64
04/08/2025 69.31 70.07 63.5 65.07
04/09/2025 65 73.4 64.95 72.68
04/10/2025 71.75 72.87 68.34 70.94
04/11/2025 70.46 72.4 69.33 72.28
04/14/2025 73.52 73.65 72.23 73.1
04/15/2025 73.1 74.72 73.1 74.02
04/16/2025 73.58 74.8 72.05 73.06
04/17/2025 73.98 75.91 73.76 75.24
04/21/2025 74.44 75.44 71.27 72.92
04/22/2025 73.85 75.56 73.35 74.44
04/23/2025 76.93 77.58 73.23 73.74
04/24/2025 74.16 78.38 73.86 78.1
04/25/2025 78.57 80.55 77.47 77.75
04/28/2025 78.11 78.78 77.04 78.33
04/29/2025 78.33 79.73 78.03 79.42
04/30/2025 77.77 81.22 77.3 81.01
05/01/2025 81 81.92 80.67 80.89
05/02/2025 82.09 84.92 81.8 84.28
05/05/2025 83.05 86.57 82.97 85.43
05/06/2025 83.5 86.53 83.1 85.83
05/07/2025 83.13 85.17 80.12 83.65
05/08/2025 83.87 84 82 82.3
05/09/2025 82.85 84.12 82.32 82.81
05/12/2025 84.62 88.31 82.22 88.1
05/13/2025 87.41 92.17 86.93 91.72
05/14/2025 90.58 91.65 89.68 90.41
05/15/2025 89.66 91.11 89.24 90.16
05/16/2025 90.55 92.9 89.71 91.79
05/19/2025 90.88 92.55 90.56 92.46
05/20/2025 93.35 93.6 90.61 91.87
05/21/2025 90.64 91.04 88 88.67
05/22/2025 88.45 89.26 87.88 88
05/23/2025 87.21 88.49 86.7 87.75
05/27/2025 89.17 89.72 87.89 89
05/28/2025 89.29 89.88 88.12 88.26
05/29/2025 87.58 87.87 82.96 84.3
05/30/2025 84.53 84.65 82.54 84.16
06/02/2025 84.48 84.76 82.64 83.64
06/03/2025 83.58 83.79 81.86 82.53
06/04/2025 83.19 84.71 82.99 83.45
06/05/2025 83.4 85.75 83.08 84.67
06/06/2025 85.4 86.69 85.03 85.6
06/09/2025 86.32 87.86 86.2 87.12
06/10/2025 88.29 88.38 85.6 86.39
06/11/2025 87.59 87.6 85.94 86.58
06/12/2025 86.11 86.79 84.87 85.62
06/13/2025 84.81 85.57 83.38 83.93
06/16/2025 84.85 86.02 84.71 85.12
06/17/2025 84.57 85.48 84.24 84.76
06/18/2025 85.17 86.48 82.31 83.44
06/20/2025 84.47 85.37 83.62 83.78
06/23/2025 83.03 85.25 82.47 85.24
06/24/2025 87.99 92.48 87.91 91.65
06/25/2025 91.57 92.89 90.6 90.9
06/26/2025 91.3 94.38 90.88 93.12
06/27/2025 92.1 92.51 89.97 91.53
06/30/2025 91.69 93.39 91.52 93.3
07/01/2025 92.85 93.24 90.31 92.13
07/02/2025 91.88 94.1 91.55 92.05
07/03/2025 92.63 94.11 92.61 93.63
07/07/2025 93.54 97.12 93.54 96.68
07/08/2025 96.89 97.6 95.11 97.48
07/09/2025 97.5 97.72 96.1 96.64
07/10/2025 96.07 97.45 95.12 96.4
07/11/2025 96.13 96.84 95.27 95.39
07/14/2025 95.19 95.48 93.56 93.89
07/15/2025 95 95.16 91.85 92.21
07/16/2025 92.65 92.75 89.81 90.75
07/17/2025 91.21 91.4 89.9 90.5
07/18/2025 90.8 91.17 89.41 90.59
07/21/2025 90.85 91.93 90.53 91.16
07/22/2025 91.48 92.26 89.88 91.79
07/23/2025 92.7 92.7 89.87 89.94
07/24/2025 91.05 93.61 90.87 90.87
07/25/2025 90.49 91.38 89.5 91.29
07/28/2025 91.31 92.35 90.24 90.6
07/29/2025 88.89 89.16 86.36 87.11
07/30/2025 87.24 87.81 86.48 87.64
07/31/2025 87.53 88.84 86.61 87.75
08/01/2025 86.51 87.06 85.42 86.91
08/04/2025 87.7 88.59 87.41 88.43
08/05/2025 89.37 90.96 89.05 89.39
08/06/2025 90.95 90.96 86.3 89.22
08/07/2025 90.72 92.74 89.16 92.67
08/08/2025 92.96 94.31 88.91 89.56
08/11/2025 89.81 91.43 88.92 90.58
08/12/2025 91.19 92.56 91.14 91.73
08/13/2025 92.05 92.2 89.91 90.83
08/14/2025 90.35 92.32 90.11 91.4
08/15/2025 91.65 93.9 90.86 92.6
08/18/2025 92.22 94.4 91.89 93.98
08/19/2025 94 96.6 93.85 95.32
08/20/2025 94.83 94.96 91.44 93.73
08/21/2025 93.62 95 92.81 94.23
08/22/2025 94.46 97.54 94.29 96.79
08/25/2025 95.66 97.5 95.13 95.16
08/26/2025 94.88 96.82 94.36 96.53
08/27/2025 96.5 96.95 95.33 95.33
08/28/2025 96.03 96.11 94.08 95.96
08/29/2025 96 96.15 91.61 93.75
09/02/2025 92.26 93.54 91.92 92.81
09/03/2025 92.75 94.77 92.18 92.94
09/04/2025 93.11 93.13 90.93 91.98
09/05/2025 92.53 92.53 88.84 90.99
09/08/2025 91.38 94.56 91.38 94.36
09/09/2025 94.5 95.48 92.77 95.45
09/10/2025 95.51 96.1 93.71 94.21
09/11/2025 94.55 96.32 94 94.68
09/12/2025 94.49 96.27 93.71 95.89
09/15/2025 95.8 98.86 95.52 98.85
09/16/2025 99.42 99.7 97.02 97.83
09/17/2025 96.07 97.24 92.12 92.95
09/18/2025 93.93 95.05 93.21 94.7
09/19/2025 95 98.83 94.9 98.51
09/22/2025 99 101.99 98.5 99.39
09/23/2025 99.86 100.18 97.65 97.8
09/24/2025 98.89 99.86 96.93 97.78
09/25/2025 97.3 97.87 95.9 97.6
09/26/2025 97.8 98.53 97.03 98.45
09/29/2025 99.32 100.26 98.59 99.57
09/30/2025 99.59 99.75 96.65 97.97
10/01/2025 97.48 99.09 96.57 96.61
10/02/2025 97.08 97.21 94.76 96.61
10/03/2025 96.95 98.3 96.46 96.6
10/06/2025 96.96 101.3 96.89 100.1
10/07/2025 100.13 100.69 97 97.8
10/08/2025 97.94 99.61 97.2 99.28
10/09/2025 99.97 100.17 95.83 96
10/10/2025 96.3 96.45 93.33 93.4
10/13/2025 95 95.25 93.43 94.08
10/14/2025 93.78 95.18 92.46 94.25
10/15/2025 95.86 96.99 93.79 94.52
10/16/2025 94.44 95.46 91.18 92.52
10/17/2025 92 92.83 91.46 92.3
10/20/2025 93 94.5 92.85 93.7
10/21/2025 93.59 94.55 92.97 93.03
10/22/2025 92.77 93.42 91.42 92.21
10/23/2025 92.5 95.7 92.4 94.61
10/24/2025 95.15 95.26 93.9 94.07
10/27/2025 94.91 96.66 94.53 96.42
10/28/2025 96.77 97.73 95.41 95.43
10/29/2025 96.24 96.89 94.53 95.76
10/30/2025 95.41 97.62 94.56 96.49
10/31/2025 97.46 98.45 96.15 96.5
11/03/2025 97.66 100.35 96.78 99.72
11/04/2025 91.97 95.03 90.08 94.67
11/05/2025 95.01 95.44 92.52 92.75
11/06/2025 92 92.77 90.82 92.12
11/07/2025 91.61 93.17 90.3 91.99
11/10/2025 92.99 94.31 92.25 94.1
11/11/2025 93.65 94.16 92.97 93.6
11/12/2025 94.11 95.18 92.76 93.57
11/13/2025 93.7 94.06 91.35 91.78
11/14/2025 90.06 92.62 89.62 91.62
11/17/2025 91.31 92.58 90.74 92.11
11/18/2025 92.1 92.92 89.33 90.86
11/19/2025 90.6 91.08 88.89 89.53
11/20/2025 90.2 90.54 82.94 83.36
11/21/2025 83.97 84 81.51 83.87
11/24/2025 84.15 84.52 83.03 83.69
11/25/2025 83.8 84.27 82.39 83.69
11/26/2025 84.11 86.36 83.65 85.66
11/28/2025 86.51 87.62 86.24 87.54
12/01/2025 86.99 87.61 85.48 86.57
12/02/2025 86.03 88.44 85.63 87.57
12/03/2025 89.85 91.38 88.95 90.68
12/04/2025 90.18 91 89.45 90.99
12/05/2025 90.72 92.75 90.46 91.32
12/08/2025 90.77 92.78 90.77 92.57
12/09/2025 91.81 92.01 88.91 89.07
12/10/2025 88.64 88.75 82.72 84.16
12/11/2025 84.06 85.75 83.34 85.44
12/12/2025 85.5 86.45 84.52 85.11
12/15/2025 83.46 83.62 81.17 81.86
12/16/2025 81.75 82.05 80.26 80.92
12/17/2025 80.81 81.3 78.78 79.14
12/18/2025 80.36 80.71 79.55 79.69
12/19/2025 79.77 79.99 78.31 79.31
12/22/2025 81.32 82.25 80.9 81.26
12/23/2025 81.01 81.42 80.35 80.97
12/24/2025 81.01 81.41 80.58 81.15
12/26/2025 81.2 81.5 80.68 81.26
12/29/2025 80.91 82.2 80.79 81.5
12/30/2025 81.74 82.5 81.53 82.12
12/31/2025 82 82.55 81.42 81.71