Uber Technologies Inc.

64.53
-5.22 (-7.48%)
At close: Feb 05, 2025, 10:50 AM

UBER Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 67.69 70.19 67.69 69.75 2.46 3.66% 32,988,353
Feb 3, 2025 65.30 68.85 65.18 67.29 0.44 0.66% 25,290,048
Jan 31, 2025 67.09 67.87 66.33 66.85 0.26 0.39% 19,805,625
Jan 30, 2025 63.42 67.22 63.42 66.59 -0.16 -0.24% 33,246,503
Jan 29, 2025 67.80 68.06 65.82 66.75 -1.32 -1.94% 29,592,600
Jan 28, 2025 68.33 69.68 67.16 68.07 -0.70 -1.02% 24,988,500
Jan 27, 2025 67.64 69.41 67.37 68.77 0.21 0.31% 20,904,644
Jan 24, 2025 68.69 69.31 68.40 68.56 0.26 0.38% 14,360,349
Jan 23, 2025 67.60 68.37 67.24 68.30 0.48 0.71% 15,355,443
Jan 22, 2025 68.39 68.43 67.50 67.82 0.08 0.12% 18,130,028
Jan 21, 2025 68.00 68.18 66.85 67.74 0.40 0.59% 21,423,617
Jan 17, 2025 68.80 69.02 67.23 67.34 -1.24 -1.81% 27,139,200
Jan 16, 2025 67.75 69.58 67.64 68.58 1.56 2.33% 29,013,144
Jan 15, 2025 66.01 67.25 66.01 67.02 2.18 3.36% 22,704,830
Jan 14, 2025 66.16 66.81 64.62 64.84 -0.86 -1.31% 25,735,800
Jan 13, 2025 65.16 67.19 65.02 65.70 -0.27 -0.41% 23,960,107
Jan 10, 2025 64.50 66.60 63.96 65.97 1.06 1.63% 30,728,846
Jan 8, 2025 66.40 66.68 64.12 64.91 -1.24 -1.87% 24,523,300
Jan 7, 2025 68.49 68.84 65.95 66.15 -0.16 -0.24% 35,347,800
Jan 6, 2025 66.97 67.35 66.04 66.31 1.72 2.66% 32,980,700
Jan 3, 2025 63.69 65.22 63.44 64.59 1.42 2.25% 28,553,825
Jan 2, 2025 62.19 63.39 61.31 63.17 2.85 4.72% 25,899,100
Dec 31, 2024 61.00 61.10 60.17 60.32 -0.45 -0.74% 14,487,300
Dec 30, 2024 60.51 61.37 60.12 60.77 -0.36 -0.59% 17,709,217
Dec 27, 2024 61.19 61.26 60.02 61.13 -0.43 -0.70% 13,483,600
Dec 26, 2024 61.60 61.97 61.16 61.56 -0.15 -0.24% 12,683,900
Dec 24, 2024 61.97 61.98 60.88 61.71 -0.16 -0.26% 7,882,500
Dec 23, 2024 60.88 62.22 60.76 61.87 1.14 1.88% 16,093,600
Dec 20, 2024 60.09 61.39 59.75 60.73 0.52 0.86% 26,377,700
Dec 19, 2024 61.85 62.31 59.98 60.21 -1.02 -1.67% 27,811,409
Dec 18, 2024 61.39 63.94 60.85 61.23 0.20 0.33% 46,736,705
Dec 17, 2024 59.42 61.04 59.33 61.03 0.78 1.29% 35,025,500
Dec 16, 2024 60.31 61.30 60.12 60.25 0.32 0.53% 38,612,401
Dec 13, 2024 61.86 62.26 59.74 59.93 -1.48 -2.41% 47,325,346
Dec 12, 2024 63.17 63.54 61.25 61.41 0.23 0.38% 45,673,208
Dec 11, 2024 64.50 64.69 60.23 61.18 -3.78 -5.82% 71,089,520
Dec 10, 2024 65.67 65.76 64.64 64.96 -0.78 -1.19% 23,672,900
Dec 9, 2024 65.50 66.17 65.06 65.74 -0.35 -0.53% 27,602,901
Dec 6, 2024 66.45 67.10 65.20 66.09 0.86 1.32% 36,413,200
Dec 5, 2024 71.93 72.03 64.28 65.23 -6.93 -9.60% 77,320,417
Dec 4, 2024 71.40 72.40 70.65 72.16 0.89 1.25% 17,263,132
Dec 3, 2024 73.06 73.25 71.25 71.27 -1.80 -2.46% 12,760,500
Dec 2, 2024 71.93 73.44 71.47 73.07 1.11 1.54% 11,574,636
Nov 29, 2024 71.70 72.44 71.52 71.96 0.34 0.47% 7,348,700
Nov 27, 2024 72.06 72.70 71.01 71.62 0.06 0.08% 12,967,800
Nov 26, 2024 73.49 73.50 71.34 71.56 -1.86 -2.53% 13,704,900
Nov 25, 2024 72.60 73.55 71.83 73.42 1.91 2.67% 17,446,600
Nov 22, 2024 70.00 71.54 69.35 71.51 1.87 2.69% 14,874,100
Nov 21, 2024 70.25 70.87 68.80 69.64 0.04 0.06% 25,657,713
Nov 20, 2024 69.29 70.33 68.95 69.60 0.47 0.68% 16,656,600

Create Price Alert on UBER

Your price alert will notify you when the stock price is above 64.53.

Add to Watchlist