Uber Technologies Inc. (UBER)
NYSE: UBER
· Real-Time Price · USD
94.22
-1.23 (-1.29%)
At close: Sep 10, 2025, 3:59 PM
94.21
-0.01%
Pre-market: Sep 11, 2025, 07:27 AM EDT
UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 95.51 | 96.10 | 93.71 | 94.21 | 94.21 | -1.30% | 15,932,725 |
| Sep 9, 2025 | 94.50 | 95.48 | 92.77 | 95.45 | 95.45 | 1.16% | 11,850,204 |
| Sep 8, 2025 | 91.38 | 94.56 | 91.38 | 94.36 | 94.36 | 3.70% | 18,906,600 |
| Sep 5, 2025 | 92.53 | 92.53 | 88.84 | 90.99 | 90.99 | -1.08% | 20,384,532 |
| Sep 4, 2025 | 93.11 | 93.13 | 90.93 | 91.98 | 91.98 | -1.03% | 15,960,139 |
| Sep 3, 2025 | 92.75 | 94.77 | 92.18 | 92.94 | 92.94 | 0.14% | 12,052,200 |
| Sep 2, 2025 | 92.26 | 93.54 | 91.92 | 92.81 | 92.81 | -1.00% | 12,883,300 |
| Aug 29, 2025 | 96.00 | 96.15 | 91.61 | 93.75 | 93.75 | -2.30% | 19,310,000 |
| Aug 28, 2025 | 96.03 | 96.11 | 94.08 | 95.96 | 95.96 | 0.66% | 12,024,311 |
| Aug 27, 2025 | 96.50 | 96.95 | 95.33 | 95.33 | 95.33 | -1.24% | 11,364,308 |
| Aug 26, 2025 | 94.88 | 96.82 | 94.36 | 96.53 | 96.53 | 1.44% | 17,163,400 |
| Aug 25, 2025 | 95.66 | 97.50 | 95.13 | 95.16 | 95.16 | -1.68% | 10,938,118 |
| Aug 22, 2025 | 94.46 | 97.54 | 94.29 | 96.79 | 96.79 | 2.72% | 15,584,900 |
| Aug 21, 2025 | 93.62 | 95.00 | 92.81 | 94.23 | 94.23 | 0.53% | 12,864,137 |
| Aug 20, 2025 | 94.83 | 94.96 | 91.44 | 93.73 | 93.73 | -1.67% | 15,194,800 |
| Aug 19, 2025 | 94.00 | 96.60 | 93.85 | 95.32 | 95.32 | 1.43% | 21,177,300 |
| Aug 18, 2025 | 92.22 | 94.40 | 91.89 | 93.98 | 93.98 | 1.49% | 16,471,300 |
| Aug 15, 2025 | 91.65 | 93.90 | 90.86 | 92.60 | 92.60 | 1.31% | 15,841,814 |
| Aug 14, 2025 | 90.35 | 92.32 | 90.11 | 91.40 | 91.40 | 0.63% | 14,525,102 |
| Aug 13, 2025 | 92.05 | 92.20 | 89.91 | 90.83 | 90.83 | -0.98% | 16,867,321 |