Skip to main content

Uber Technologies, Inc. Common Stock (NY:UBER)

92.94 -0.81 (-0.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 95.99 96.15 91.61 93.75 19,309,988 -2.21(-2.30%)
Aug 28, 2025 96.03 96.11 94.08 95.96 12,022,409 +0.63(+0.66%)
Aug 27, 2025 96.50 96.95 95.33 95.33 11,361,550 -1.20(-1.24%)
Aug 26, 2025 94.88 96.82 94.36 96.53 17,164,650 +1.37(+1.44%)
Aug 25, 2025 95.66 97.50 95.12 95.16 10,935,631 -1.63(-1.68%)
Aug 22, 2025 94.46 97.54 94.29 96.79 15,584,874 +2.56(+2.72%)
Aug 21, 2025 93.62 95.00 92.81 94.23 12,856,447 +0.50(+0.53%)
Aug 20, 2025 94.83 94.96 91.44 93.73 15,188,535 -1.59(-1.67%)
Aug 19, 2025 94.00 96.59 93.85 95.32 21,169,240 +1.34(+1.43%)
Aug 18, 2025 92.22 94.40 91.89 93.98 16,467,929 +1.38(+1.49%)
Aug 15, 2025 91.65 93.90 90.86 92.60 15,841,858 +1.20(+1.31%)
Aug 14, 2025 90.35 92.32 90.11 91.40 14,513,304 +0.57(+0.63%)
Aug 13, 2025 92.05 92.20 89.91 90.83 16,859,950 -0.90(-0.98%)
Aug 12, 2025 91.19 92.56 91.14 91.73 12,523,437 +1.15(+1.27%)
Aug 11, 2025 89.81 91.43 88.92 90.58 16,664,689 +1.02(+1.14%)
Aug 08, 2025 92.96 94.31 88.91 89.56 26,212,936 -3.11(-3.36%)
Aug 07, 2025 90.72 92.74 89.16 92.67 28,507,516 +3.45(+3.87%)
Aug 06, 2025 90.95 90.96 86.30 89.22 40,143,756 -0.17(-0.19%)
Aug 05, 2025 89.37 90.95 89.05 89.39 25,816,040 +0.96(+1.09%)
Aug 04, 2025 87.70 88.59 87.41 88.43 15,127,038 +1.52(+1.75%)
Aug 01, 2025 86.50 87.06 85.42 86.91 15,739,258 -0.84(-0.96%)
Jul 31, 2025 87.53 88.84 86.61 87.75 16,920,276 +0.11(+0.13%)
Jul 30, 2025 87.24 87.81 86.47 87.64 16,849,340 +0.53(+0.61%)
Jul 29, 2025 88.89 89.16 86.36 87.11 24,955,896 -3.49(-3.85%)
Jul 28, 2025 91.31 92.35 90.24 90.60 11,530,490 -0.69(-0.76%)
Jul 25, 2025 90.49 91.38 89.50 91.29 13,877,348 +0.42(+0.46%)
Jul 24, 2025 91.05 93.61 90.87 90.87 23,435,388 +0.93(+1.03%)
Jul 23, 2025 92.70 92.70 89.86 89.94 18,596,902 -1.85(-2.02%)
Jul 22, 2025 91.48 92.26 89.88 91.79 11,551,001 +0.63(+0.69%)
Jul 21, 2025 90.85 91.93 90.53 91.16 12,263,575 +0.57(+0.63%)
Jul 18, 2025 90.80 91.17 89.41 90.59 14,223,557 +0.09(+0.10%)
Jul 17, 2025 91.21 91.40 89.90 90.50 16,900,012 -0.25(-0.28%)
Jul 16, 2025 92.65 92.75 89.81 90.75 17,643,118 -1.46(-1.58%)
Jul 15, 2025 95.00 95.16 91.85 92.21 18,555,898 -1.68(-1.79%)
Jul 14, 2025 95.19 95.48 93.56 93.89 14,295,232 -1.50(-1.57%)
Jul 11, 2025 96.12 96.83 95.27 95.39 12,453,546 -1.01(-1.05%)
Jul 10, 2025 96.07 97.45 95.12 96.40 15,668,619 -0.24(-0.25%)
Jul 09, 2025 97.50 97.72 96.10 96.64 14,856,969 -0.84(-0.86%)
Jul 08, 2025 96.89 97.60 95.11 97.48 20,580,070 +0.80(+0.83%)
Jul 07, 2025 93.54 97.12 93.54 96.68 29,807,980 +3.05(+3.26%)
Jul 03, 2025 92.63 94.11 92.61 93.63 8,112,586 +1.58(+1.72%)
Jul 02, 2025 91.88 94.10 91.55 92.05 13,602,241 -0.08(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.