5 DAY PERFORMANCE
-13.06%
1 MONTH PERFORMANCE
-17.41%
3 MONTH PERFORMANCE
+10.65%
6 MONTH PERFORMANCE
-8.51%
YEAR-TO-DATE PERFORMANCE
+9.93%
1 YEAR PERFORMANCE
-15.26%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $72.31 | $71.20 (-1.54%) | $72.42 | $69.55 | 17.18 M | $149.94 B |
| 03/11/2025 | $71.44 | $70.65 (-1.11%) | $74.25 | $69.57 | 26.67 M | $148.78 B |
| 03/10/2025 | $74.94 | $73.06 (-2.51%) | $75.49 | $71.97 | 22.12 M | $153.86 B |
| 03/07/2025 | $73.99 | $76.27 (3.08%) | $76.70 | $73.78 | 18.61 M | $160.62 B |
| 03/06/2025 | $75.32 | $74.96 (-0.48%) | $77.22 | $74.73 | 16.50 M | $157.86 B |
| 03/05/2025 | $75.65 | $76.48 (1.1%) | $76.94 | $74.93 | 13.12 M | $161.06 B |
| 03/04/2025 | $72.93 | $75.26 (3.19%) | $76.68 | $71.60 | 24.24 M | $158.49 B |
| 03/03/2025 | $77.06 | $74.44 (-3.4%) | $77.74 | $73.68 | 17.00 M | $156.76 B |
| 02/28/2025 | $74.28 | $76.01 (2.33%) | $76.11 | $73.58 | 17.75 M | $160.07 B |
| 02/27/2025 | $75.95 | $74.21 (-2.29%) | $77.69 | $73.71 | 22.54 M | $156.28 B |
| 02/26/2025 | $75.33 | $75.87 (0.72%) | $76.49 | $75.31 | 10.34 M | $159.77 B |
| 02/25/2025 | $76.36 | $74.95 (-1.85%) | $76.37 | $73.53 | 19.56 M | $157.84 B |
| 02/24/2025 | $78.65 | $76.42 (-2.84%) | $78.88 | $74.85 | 24.37 M | $160.93 B |
| 02/21/2025 | $81.26 | $78.89 (-2.92%) | $82.10 | $78.36 | 21.77 M | $166.13 B |
| 02/20/2025 | $81.23 | $81.26 (0.04%) | $81.84 | $80.06 | 14.77 M | $171.13 B |
| 02/19/2025 | $80.79 | $81.16 (0.46%) | $81.90 | $79.26 | 14.97 M | $170.91 B |
| 02/18/2025 | $79.85 | $81.49 (2.05%) | $81.51 | $79.75 | 18.94 M | $171.61 B |
| 02/14/2025 | $80.35 | $79.42 (-1.16%) | $80.35 | $78.87 | 15.41 M | $167.25 B |
| 02/13/2025 | $79.12 | $80.29 (1.48%) | $80.53 | $78.51 | 21.75 M | $169.08 B |
| 02/12/2025 | $74.97 | $79.35 (5.84%) | $80.10 | $74.15 | 33.14 M | $167.10 B |
| 02/11/2025 | $78.91 | $76.95 (-2.48%) | $79.20 | $76.60 | 27.33 M | $162.05 B |
| 02/10/2025 | $77.10 | $78.63 (1.98%) | $78.99 | $76.80 | 42.55 M | $165.59 B |
| 02/07/2025 | $70.36 | $74.60 (6.03%) | $76.78 | $70.13 | 81.81 M | $157.10 B |
| 02/06/2025 | $65.67 | $69.99 (6.58%) | $70.05 | $65.54 | 45.94 M | $147.39 B |
| 02/05/2025 | $66.50 | $64.48 (-3.04%) | $66.75 | $63.50 | 78.98 M | $135.79 B |
| 02/04/2025 | $67.69 | $69.75 (3.04%) | $70.19 | $67.69 | 33.79 M | $146.89 B |
| 02/03/2025 | $65.30 | $67.29 (3.05%) | $68.85 | $65.18 | 25.29 M | $141.71 B |
| 01/31/2025 | $67.09 | $66.85 (-0.36%) | $67.87 | $66.33 | 19.81 M | $140.78 B |
| 01/30/2025 | $63.42 | $66.59 (5%) | $67.22 | $63.42 | 33.25 M | $140.23 B |
| 01/29/2025 | $67.80 | $66.75 (-1.55%) | $68.06 | $65.82 | 29.59 M | $140.57 B |
| 01/28/2025 | $68.33 | $68.07 (-0.38%) | $69.68 | $67.16 | 24.99 M | $143.35 B |
| 01/27/2025 | $67.64 | $68.77 (1.67%) | $69.41 | $67.37 | 20.90 M | $144.82 B |
| 01/24/2025 | $68.69 | $68.56 (-0.19%) | $69.31 | $68.40 | 14.36 M | $144.38 B |
| 01/23/2025 | $67.60 | $68.30 (1.04%) | $68.37 | $67.24 | 15.36 M | $143.83 B |
| 01/22/2025 | $68.39 | $67.82 (-0.83%) | $68.43 | $67.50 | 18.13 M | $142.82 B |
| 01/21/2025 | $68.00 | $67.74 (-0.38%) | $68.18 | $66.85 | 21.42 M | $142.65 B |
| 01/17/2025 | $68.80 | $67.34 (-2.12%) | $69.02 | $67.23 | 27.14 M | $141.81 B |
| 01/16/2025 | $67.75 | $68.58 (1.23%) | $69.58 | $67.64 | 29.01 M | $144.42 B |
| 01/15/2025 | $66.01 | $67.02 (1.53%) | $67.25 | $66.01 | 22.70 M | $141.14 B |
| 01/14/2025 | $66.16 | $64.84 (-2%) | $66.81 | $64.62 | 25.74 M | $136.55 B |
| 01/13/2025 | $65.16 | $65.70 (0.83%) | $67.19 | $65.02 | 23.96 M | $138.36 B |
| 01/10/2025 | $64.50 | $65.97 (2.28%) | $66.60 | $63.96 | 30.73 M | $138.93 B |
| 01/08/2025 | $66.40 | $64.91 (-2.24%) | $66.68 | $64.12 | 24.52 M | $136.69 B |
| 01/07/2025 | $68.49 | $66.15 (-3.42%) | $68.84 | $65.95 | 35.35 M | $139.31 B |
| 01/06/2025 | $66.97 | $66.31 (-0.99%) | $67.35 | $66.04 | 32.98 M | $139.64 B |
| 01/03/2025 | $63.69 | $64.59 (1.41%) | $65.22 | $63.44 | 28.55 M | $136.02 B |
| 01/02/2025 | $62.19 | $63.17 (1.58%) | $63.39 | $61.31 | 25.90 M | $133.03 B |
| 12/31/2024 | $61.00 | $60.32 (-1.11%) | $61.10 | $60.17 | 14.49 M | $127.03 B |
| 12/30/2024 | $60.51 | $60.77 (0.43%) | $61.37 | $60.12 | 17.71 M | $127.98 B |
| 12/27/2024 | $61.19 | $61.13 (-0.1%) | $61.26 | $60.02 | 13.48 M | $128.73 B |
| 12/26/2024 | $61.60 | $61.56 (-0.06%) | $61.97 | $61.16 | 12.68 M | $129.64 B |
| 12/24/2024 | $61.97 | $61.71 (-0.42%) | $61.98 | $60.88 | 7.88 M | $129.96 B |
| 12/23/2024 | $60.88 | $61.87 (1.63%) | $62.22 | $60.76 | 16.09 M | $130.29 B |
| 12/20/2024 | $60.09 | $60.73 (1.07%) | $61.39 | $59.75 | 26.38 M | $127.89 B |
| 12/19/2024 | $61.85 | $60.21 (-2.65%) | $62.31 | $59.98 | 27.81 M | $126.80 B |
| 12/18/2024 | $61.39 | $61.23 (-0.26%) | $63.94 | $60.85 | 46.74 M | $128.94 B |
| 12/17/2024 | $59.42 | $61.03 (2.71%) | $61.04 | $59.33 | 35.03 M | $128.52 B |
| 12/16/2024 | $60.31 | $60.25 (-0.1%) | $61.30 | $60.12 | 38.61 M | $126.88 B |
| 12/13/2024 | $61.86 | $59.93 (-3.12%) | $62.26 | $59.74 | 47.33 M | $126.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
