Uber Technologies Inc. (UBER)
NYSE: UBER
· Real-Time Price · USD
96.58
-0.03 (-0.03%)
At close: Oct 03, 2025, 3:59 PM
96.68
0.10%
After-hours: Oct 03, 2025, 07:58 PM EDT
UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 96.95 | 98.30 | 96.46 | 96.60 | 96.60 | -0.01% | 10,542,808 |
| Oct 2, 2025 | 97.08 | 97.21 | 94.76 | 96.61 | 96.61 | 0.00% | 16,046,400 |
| Oct 1, 2025 | 97.48 | 99.09 | 96.57 | 96.61 | 96.61 | -1.39% | 16,608,500 |
| Sep 30, 2025 | 99.59 | 99.75 | 96.65 | 97.97 | 97.97 | -1.61% | 16,793,406 |
| Sep 29, 2025 | 99.32 | 100.26 | 98.59 | 99.57 | 99.57 | 1.14% | 16,320,900 |
| Sep 26, 2025 | 97.80 | 98.53 | 97.03 | 98.45 | 98.45 | 0.87% | 10,356,143 |
| Sep 25, 2025 | 97.30 | 97.87 | 95.90 | 97.60 | 97.60 | -0.18% | 11,255,801 |
| Sep 24, 2025 | 98.89 | 99.86 | 96.93 | 97.78 | 97.78 | -0.02% | 12,523,400 |
| Sep 23, 2025 | 99.86 | 100.18 | 97.65 | 97.80 | 97.80 | -1.60% | 15,101,138 |
| Sep 22, 2025 | 99.00 | 101.99 | 98.50 | 99.39 | 99.39 | 0.89% | 29,820,118 |
| Sep 19, 2025 | 95.00 | 98.83 | 94.90 | 98.51 | 98.51 | 4.02% | 38,735,000 |
| Sep 18, 2025 | 93.93 | 95.05 | 93.21 | 94.70 | 94.70 | 1.88% | 23,075,215 |
| Sep 17, 2025 | 96.07 | 97.24 | 92.12 | 92.95 | 92.95 | -4.99% | 44,094,000 |
| Sep 16, 2025 | 99.42 | 99.70 | 97.02 | 97.83 | 97.83 | -1.03% | 17,257,932 |
| Sep 15, 2025 | 95.80 | 98.86 | 95.52 | 98.85 | 98.85 | 3.09% | 18,652,432 |
| Sep 12, 2025 | 94.49 | 96.27 | 93.71 | 95.89 | 95.89 | 1.28% | 13,659,231 |
| Sep 11, 2025 | 94.55 | 96.32 | 94.00 | 94.68 | 94.68 | 0.50% | 16,190,100 |
| Sep 10, 2025 | 95.51 | 96.10 | 93.71 | 94.21 | 94.21 | -1.30% | 15,944,200 |
| 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 |
Page 1 of 81