Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Uber Technologies, Inc. logo
UBER
Uber Technologies, Inc.
20:00:03
71.64 $
0.0000 (%0.00)
Previous Close: 70.91
Day Low₺70.78
Day High₺72.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UBER: Uber Technologies, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 84.6446
CLOSE 84.6991

Low

LOW 60.63

High

HIGH 101.99
DATEOPENHIGHLOWCLOSE
01/02/202562.1963.3961.3163.17
01/03/202563.6965.2263.4464.59
01/06/202566.9767.3566.0466.31
01/07/202568.4968.8465.9566.15
01/08/202566.466.6864.1264.91
01/10/202564.566.663.9665.97
01/13/202565.1667.1965.0265.7
01/14/202566.1666.8164.6264.84
01/15/202566.0167.2566.0167.02
01/16/202567.7569.5867.6468.58
01/17/202568.869.0267.2367.34
01/21/20256868.1866.8567.74
01/22/202568.3968.4367.567.82
01/23/202567.668.3767.2468.3
01/24/202568.6969.3168.468.56
01/27/202567.6469.4167.3768.77
01/28/202568.3369.6867.1668.07
01/29/202567.868.0665.8266.75
01/30/202563.4267.2263.4266.59
01/31/202567.0967.8766.3366.85
02/03/202565.368.8565.1867.29
02/04/202567.6970.1967.6969.75
02/05/202566.566.7563.564.48
02/06/202565.6770.0565.5469.99
02/07/202570.3676.7870.1374.6
02/10/202577.178.9976.878.63
02/11/202578.9179.276.676.95
02/12/202574.9780.174.1579.35
02/13/202579.1280.5378.5180.29
02/14/202580.3580.3578.8779.42
02/18/202579.8581.5179.7581.49
02/19/202580.7981.979.2681.16
02/20/202581.2381.8480.0681.26
02/21/202581.2682.178.3678.89
02/24/202578.6578.8874.8576.42
02/25/202576.3676.3773.5374.95
02/26/202575.3376.4975.3175.87
02/27/202575.9577.6973.7174.21
02/28/202574.2876.1173.5876.01
03/03/202577.0677.7473.6874.44
03/04/202572.9376.6871.675.26
03/05/202575.6576.9474.9376.48
03/06/202575.3277.2274.7374.96
03/07/202573.9976.773.7876.27
03/10/202574.9475.4971.9773.06
03/11/202571.4474.2569.5770.65
03/12/202572.3172.4269.5571.2
03/13/202571.687269.3669.51
03/14/202570.5571.7970.3371.55
03/17/202572.0273.8171.7872.73
03/18/202572.272.6870.4871.55
03/19/202571.9273.7970.7373.02
03/20/202572.5675.5472.4674.35
03/21/202573.727672.7775.84
03/24/202576.9777.5875.4476.51
03/25/202576.676.7175.0575.61
03/26/202575.5575.6473.2274.18
03/27/202573.975.6273.5374.86
03/28/202574.574.9272.3872.75
03/31/202571.473.370.572.86
04/01/202572.673.0770.8372.99
04/02/20257275.417274.5
04/03/202571.7272.4469.7769.85
04/04/202566.6967.5663.9464.62
04/07/202562.5267.5960.6365.64
04/08/202569.3170.0763.565.07
04/09/20256573.464.9572.68
04/10/202571.7572.8768.3470.94
04/11/202570.4672.469.3372.28
04/14/202573.5273.6572.2373.1
04/15/202573.174.7273.174.02
04/16/202573.5874.872.0573.06
04/17/202573.9875.9173.7675.24
04/21/202574.4475.4471.2772.92
04/22/202573.8575.5673.3574.44
04/23/202576.9377.5873.2373.74
04/24/202574.1678.3873.8678.1
04/25/202578.5780.5577.4777.75
04/28/202578.1178.7877.0478.33
04/29/202578.3379.7378.0379.42
04/30/202577.7781.2277.381.01
05/01/20258181.9280.6780.89
05/02/202582.0984.9281.884.28
05/05/202583.0586.5782.9785.43
05/06/202583.586.5383.185.83
05/07/202583.1385.1780.1283.65
05/08/202583.87848282.3
05/09/202582.8584.1282.3282.81
05/12/202584.6288.3182.2288.1
05/13/202587.4192.1786.9391.72
05/14/202590.5891.6589.6890.41
05/15/202589.6691.1189.2490.16
05/16/202590.5592.989.7191.79
05/19/202590.8892.5590.5692.46
05/20/202593.3593.690.6191.87
05/21/202590.6491.048888.67
05/22/202588.4589.2687.8888
05/23/202587.2188.4986.787.75
05/27/202589.1789.7287.8989
05/28/202589.2989.8888.1288.26
05/29/202587.5887.8782.9684.3
05/30/202584.5384.6582.5484.16
06/02/202584.4884.7682.6483.64
06/03/202583.5883.7981.8682.53
06/04/202583.1984.7182.9983.45
06/05/202583.485.7583.0884.67
06/06/202585.486.6985.0385.6
06/09/202586.3287.8686.287.12
06/10/202588.2988.3885.686.39
06/11/202587.5987.685.9486.58
06/12/202586.1186.7984.8785.62
06/13/202584.8185.5783.3883.93
06/16/202584.8586.0284.7185.12
06/17/202584.5785.4884.2484.76
06/18/202585.1786.4882.3183.44
06/20/202584.4785.3783.6283.78
06/23/202583.0385.2582.4785.24
06/24/202587.9992.4887.9191.65
06/25/202591.5792.8990.690.9
06/26/202591.394.3890.8893.12
06/27/202592.192.5189.9791.53
06/30/202591.6993.3991.5293.3
07/01/202592.8593.2490.3192.13
07/02/202591.8894.191.5592.05
07/03/202592.6394.1192.6193.63
07/07/202593.5497.1293.5496.68
07/08/202596.8997.695.1197.48
07/09/202597.597.7296.196.64
07/10/202596.0797.4595.1296.4
07/11/202596.1396.8495.2795.39
07/14/202595.1995.4893.5693.89
07/15/20259595.1691.8592.21
07/16/202592.6592.7589.8190.75
07/17/202591.2191.489.990.5
07/18/202590.891.1789.4190.59
07/21/202590.8591.9390.5391.16
07/22/202591.4892.2689.8891.79
07/23/202592.792.789.8789.94
07/24/202591.0593.6190.8790.87
07/25/202590.4991.3889.591.29
07/28/202591.3192.3590.2490.6
07/29/202588.8989.1686.3687.11
07/30/202587.2487.8186.4887.64
07/31/202587.5388.8486.6187.75
08/01/202586.5187.0685.4286.91
08/04/202587.788.5987.4188.43
08/05/202589.3790.9689.0589.39
08/06/202590.9590.9686.389.22
08/07/202590.7292.7489.1692.67
08/08/202592.9694.3188.9189.56
08/11/202589.8191.4388.9290.58
08/12/202591.1992.5691.1491.73
08/13/202592.0592.289.9190.83
08/14/202590.3592.3290.1191.4
08/15/202591.6593.990.8692.6
08/18/202592.2294.491.8993.98
08/19/20259496.693.8595.32
08/20/202594.8394.9691.4493.73
08/21/202593.629592.8194.23
08/22/202594.4697.5494.2996.79
08/25/202595.6697.595.1395.16
08/26/202594.8896.8294.3696.53
08/27/202596.596.9595.3395.33
08/28/202596.0396.1194.0895.96
08/29/20259696.1591.6193.75
09/02/202592.2693.5491.9292.81
09/03/202592.7594.7792.1892.94
09/04/202593.1193.1390.9391.98
09/05/202592.5392.5388.8490.99
09/08/202591.3894.5691.3894.36
09/09/202594.595.4892.7795.45
09/10/202595.5196.193.7194.21
09/11/202594.5596.329494.68
09/12/202594.4996.2793.7195.89
09/15/202595.898.8695.5298.85
09/16/202599.4299.797.0297.83
09/17/202596.0797.2492.1292.95
09/18/202593.9395.0593.2194.7
09/19/20259598.8394.998.51
09/22/202599101.9998.599.39
09/23/202599.86100.1897.6597.8
09/24/202598.8999.8696.9397.78
09/25/202597.397.8795.997.6
09/26/202597.898.5397.0398.45
09/29/202599.32100.2698.5999.57
09/30/202599.5999.7596.6597.97
10/01/202597.4899.0996.5796.61
10/02/202597.0897.2194.7696.61
10/03/202596.9598.396.4696.6
10/06/202596.96101.396.89100.1
10/07/2025100.13100.699797.8
10/08/202597.9499.6197.299.28
10/09/202599.97100.1795.8396
10/10/202596.396.4593.3393.4
10/13/20259595.2593.4394.08
10/14/202593.7895.1892.4694.25
10/15/202595.8696.9993.7994.52
10/16/202594.4495.4691.1892.52
10/17/20259292.8391.4692.3
10/20/20259394.592.8593.7
10/21/202593.5994.5592.9793.03
10/22/202592.7793.4291.4292.21
10/23/202592.595.792.494.61
10/24/202595.1595.2693.994.07
10/27/202594.9196.6694.5396.42
10/28/202596.7797.7395.4195.43
10/29/202596.2496.8994.5395.76
10/30/202595.4197.6294.5696.49
10/31/202597.4698.4596.1596.5
11/03/202597.66100.3596.7899.72
11/04/202591.9795.0390.0894.67
11/05/202595.0195.4492.5292.75
11/06/20259292.7790.8292.12
11/07/202591.6193.1790.391.99
11/10/202592.9994.3192.2594.1
11/11/202593.6594.1692.9793.6
11/12/202594.1195.1892.7693.57
11/13/202593.794.0691.3591.78
11/14/202590.0692.6289.6291.62
11/17/202591.3192.5890.7492.11
11/18/202592.192.9289.3390.86
11/19/202590.691.0888.8989.53
11/20/202590.290.5482.9483.36
11/21/202583.978481.5183.87
11/24/202584.1584.5283.0383.69
11/25/202583.884.2782.3983.69
11/26/202584.1186.3683.6585.66
11/28/202586.5187.6286.2487.54
12/01/202586.9987.6185.4886.57
12/02/202586.0388.4485.6387.57
12/03/202589.8591.3888.9590.68
12/04/202590.189189.4590.99
12/05/202590.7292.7590.4691.32
12/08/202590.7792.7890.7792.57
12/09/202591.8192.0188.9189.07
12/10/202588.6488.7582.7284.16
12/11/202584.0685.7583.3485.44
12/12/202585.586.4584.5285.11
12/15/202583.4683.6281.1781.86
12/16/202581.7582.0580.2680.92
12/17/202580.8181.378.7879.14
12/18/202580.3680.7179.5579.69
12/19/202579.7779.9978.3179.31
12/22/202581.3282.2580.981.26
12/23/202581.0181.4280.3580.97
12/24/202581.0181.4180.5881.15
12/26/202581.281.580.6881.26
12/29/202580.9182.280.7981.5
12/30/202581.7482.581.5382.12
12/31/20258282.5581.4281.71