Uber Technologies Inc. (UBER)
NYSE: UBER
· Real-Time Price · USD
91.40
0.57 (0.63%)
At close: Aug 14, 2025, 3:59 PM
91.59
0.21%
Pre-market: Aug 15, 2025, 04:35 AM EDT
UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 90.35 | 92.32 | 90.11 | 91.40 | 91.40 | 0.63% | 14,464,543 |
| Aug 13, 2025 | 92.05 | 92.20 | 89.91 | 90.83 | 90.83 | -0.98% | 16,867,321 |
| Aug 12, 2025 | 91.19 | 92.56 | 91.14 | 91.73 | 91.73 | 1.27% | 12,530,490 |
| Aug 11, 2025 | 89.81 | 91.43 | 88.92 | 90.58 | 90.58 | 1.14% | 16,668,940 |
| Aug 8, 2025 | 92.96 | 94.31 | 88.91 | 89.56 | 89.56 | -3.36% | 26,212,500 |
| Aug 7, 2025 | 90.72 | 92.74 | 89.16 | 92.67 | 92.67 | 3.87% | 28,522,247 |
| Aug 6, 2025 | 90.95 | 90.96 | 86.30 | 89.22 | 89.22 | -0.19% | 40,169,819 |
| Aug 5, 2025 | 89.37 | 90.96 | 89.05 | 89.39 | 89.39 | 1.09% | 25,856,000 |
| Aug 4, 2025 | 87.70 | 88.59 | 87.41 | 88.43 | 88.43 | 1.75% | 15,138,900 |
| Aug 1, 2025 | 86.51 | 87.06 | 85.42 | 86.91 | 86.91 | -0.96% | 15,732,500 |
| Jul 31, 2025 | 87.53 | 88.84 | 86.61 | 87.75 | 87.75 | 0.13% | 16,922,440 |
| Jul 30, 2025 | 87.24 | 87.81 | 86.48 | 87.64 | 87.64 | 0.61% | 16,862,800 |
| Jul 29, 2025 | 88.89 | 89.16 | 86.36 | 87.11 | 87.11 | -3.85% | 24,966,230 |
| Jul 28, 2025 | 91.31 | 92.35 | 90.24 | 90.60 | 90.60 | -0.76% | 11,606,100 |
| Jul 25, 2025 | 90.49 | 91.38 | 89.50 | 91.29 | 91.29 | 0.46% | 13,864,112 |
| Jul 24, 2025 | 91.05 | 93.61 | 90.87 | 90.87 | 90.87 | 1.03% | 23,446,209 |
| Jul 23, 2025 | 92.70 | 92.70 | 89.87 | 89.94 | 89.94 | -2.02% | 18,617,929 |
| Jul 22, 2025 | 91.48 | 92.26 | 89.88 | 91.79 | 91.79 | 0.69% | 11,561,800 |
| Jul 21, 2025 | 90.85 | 91.93 | 90.53 | 91.16 | 91.16 | 0.63% | 12,150,601 |
| Jul 18, 2025 | 90.80 | 91.17 | 89.41 | 90.59 | 90.59 | 0.10% | 14,223,531 |