Uber Technologies Inc.

73.00
0.14 (0.19%)
At close: Apr 01, 2025, 3:59 PM
72.67
-0.46%
Pre-market: Apr 02, 2025, 04:42 AM EDT

Uber Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 72.60 73.07 70.83 72.99 0.13 0.18% 16,782,757
Mar 31, 2025 71.40 73.30 70.50 72.86 0.11 0.15% 16,033,100
Mar 28, 2025 74.50 74.92 72.38 72.75 -2.11 -2.82% 11,277,900
Mar 27, 2025 73.90 75.62 73.53 74.86 0.68 0.92% 11,866,807
Mar 26, 2025 75.55 75.64 73.22 74.18 -1.43 -1.89% 11,845,809
Mar 25, 2025 76.60 76.71 75.05 75.61 -0.90 -1.18% 16,065,900
Mar 24, 2025 76.97 77.58 75.44 76.51 0.67 0.88% 18,126,303
Mar 21, 2025 73.72 76.00 72.77 75.84 1.49 2.00% 26,551,402
Mar 20, 2025 72.56 75.54 72.46 74.35 1.33 1.82% 17,851,400
Mar 19, 2025 71.92 73.79 70.73 73.02 1.47 2.05% 15,042,100
Mar 18, 2025 72.20 72.68 70.48 71.55 -1.18 -1.62% 16,137,507
Mar 17, 2025 72.02 73.81 71.78 72.73 1.18 1.65% 20,577,800
Mar 14, 2025 70.55 71.79 70.33 71.55 2.04 2.93% 13,537,300
Mar 13, 2025 71.68 72.00 69.36 69.51 -1.69 -2.37% 15,272,232
Mar 12, 2025 72.31 72.42 69.55 71.20 0.55 0.78% 17,315,032
Mar 11, 2025 71.44 74.25 69.57 70.65 -2.41 -3.30% 26,668,200
Mar 10, 2025 74.94 75.49 71.97 73.06 -3.21 -4.21% 22,120,100
Mar 7, 2025 73.99 76.70 73.78 76.27 1.31 1.75% 18,610,400
Mar 6, 2025 75.32 77.22 74.73 74.96 -1.52 -1.99% 16,504,911
Mar 5, 2025 75.65 76.94 74.93 76.48 1.22 1.62% 13,122,300
Mar 4, 2025 72.93 76.68 71.60 75.26 0.82 1.10% 24,241,234
Mar 3, 2025 77.06 77.74 73.68 74.44 -1.57 -2.07% 16,999,500
Feb 28, 2025 74.28 76.11 73.58 76.01 1.80 2.43% 17,752,015
Feb 27, 2025 75.95 77.69 73.71 74.21 -1.66 -2.19% 22,535,938
Feb 26, 2025 75.33 76.49 75.31 75.87 0.92 1.23% 10,338,710
Feb 25, 2025 76.36 76.37 73.53 74.95 -1.47 -1.92% 19,559,249
Feb 24, 2025 78.65 78.88 74.85 76.42 -2.47 -3.13% 24,368,400
Feb 21, 2025 81.26 82.10 78.36 78.89 -2.37 -2.92% 21,774,329
Feb 20, 2025 81.23 81.84 80.06 81.26 0.10 0.12% 14,770,300
Feb 19, 2025 80.79 81.90 79.26 81.16 -0.33 -0.40% 14,973,426
Feb 18, 2025 79.85 81.51 79.75 81.49 2.07 2.61% 18,943,227
Feb 14, 2025 80.35 80.35 78.87 79.42 -0.87 -1.08% 15,405,700
Feb 13, 2025 79.12 80.53 78.51 80.29 0.94 1.18% 21,754,709
Feb 12, 2025 74.97 80.10 74.15 79.35 2.40 3.12% 33,142,400
Feb 11, 2025 78.91 79.20 76.60 76.95 -1.68 -2.14% 27,329,600
Feb 10, 2025 77.10 78.99 76.80 78.63 4.03 5.40% 42,551,700
Feb 7, 2025 70.36 76.78 70.13 74.60 4.61 6.59% 81,813,200
Feb 6, 2025 65.67 70.05 65.54 69.99 5.51 8.55% 45,940,242
Feb 5, 2025 66.50 66.75 63.50 64.48 -5.27 -7.56% 78,975,900
Feb 4, 2025 67.69 70.19 67.69 69.75 2.46 3.66% 33,786,239
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