5 DAY PERFORMANCE
+6.50%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+12.82%
YEAR-TO-DATE PERFORMANCE
+60.10%
1 YEAR PERFORMANCE
+46.13%
Uber Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $90.72 | $91.32 (0.66%) | $92.75 | $90.46 | 11.15 M | $190.33 B |
| 12/04/2025 | $90.18 | $90.99 (0.9%) | $91.00 | $89.45 | 13.15 M | $189.64 B |
| 12/03/2025 | $89.85 | $90.68 (0.92%) | $91.38 | $88.95 | 21.34 M | $188.99 B |
| 12/02/2025 | $86.03 | $87.57 (1.79%) | $88.44 | $85.63 | 18.93 M | $182.51 B |
| 12/01/2025 | $86.99 | $86.57 (-0.48%) | $87.61 | $85.48 | 17.52 M | $180.43 B |
| 11/28/2025 | $86.51 | $87.54 (1.19%) | $87.62 | $86.24 | 9.07 M | $182.45 B |
| 11/26/2025 | $84.11 | $85.66 (1.84%) | $86.36 | $83.65 | 20.45 M | $178.53 B |
| 11/25/2025 | $83.80 | $83.69 (-0.13%) | $84.27 | $82.39 | 18.48 M | $174.43 B |
| 11/24/2025 | $84.15 | $83.69 (-0.55%) | $84.52 | $83.03 | 24.88 M | $174.43 B |
| 11/21/2025 | $83.97 | $83.87 (-0.12%) | $84.00 | $81.51 | 33.78 M | $174.80 B |
| 11/20/2025 | $90.20 | $83.36 (-7.58%) | $90.54 | $82.94 | 41.73 M | $173.74 B |
| 11/19/2025 | $90.60 | $89.53 (-1.18%) | $91.08 | $88.89 | 18.26 M | $186.60 B |
| 11/18/2025 | $92.10 | $90.86 (-1.35%) | $92.92 | $89.33 | 17.44 M | $189.37 B |
| 11/17/2025 | $91.31 | $92.11 (0.88%) | $92.58 | $90.74 | 16.92 M | $191.97 B |
| 11/14/2025 | $90.06 | $91.62 (1.73%) | $92.62 | $89.62 | 12.48 M | $190.95 B |
| 11/13/2025 | $93.70 | $91.78 (-2.05%) | $94.06 | $91.35 | 16.37 M | $191.29 B |
| 11/12/2025 | $94.11 | $93.57 (-0.57%) | $95.18 | $92.76 | 16.00 M | $195.02 B |
| 11/11/2025 | $93.65 | $93.60 (-0.05%) | $94.16 | $92.97 | 13.28 M | $195.08 B |
| 11/10/2025 | $92.99 | $94.10 (1.19%) | $94.31 | $92.25 | 13.31 M | $196.12 B |
| 11/07/2025 | $91.61 | $91.99 (0.41%) | $93.17 | $90.30 | 16.49 M | $191.72 B |
| 11/06/2025 | $92.00 | $92.12 (0.13%) | $92.77 | $90.82 | 18.32 M | $191.99 B |
| 11/05/2025 | $95.01 | $92.75 (-2.38%) | $95.44 | $92.52 | 20.15 M | $193.31 B |
| 11/04/2025 | $91.97 | $94.67 (2.94%) | $95.03 | $90.08 | 48.79 M | $197.31 B |
| 11/03/2025 | $97.66 | $99.72 (2.11%) | $100.35 | $96.78 | 28.84 M | $207.83 B |
| 10/31/2025 | $97.46 | $96.50 (-0.99%) | $98.45 | $96.15 | 15.33 M | $201.12 B |
| 10/30/2025 | $95.41 | $96.49 (1.13%) | $97.62 | $94.56 | 13.56 M | $201.84 B |
| 10/29/2025 | $96.24 | $95.76 (-0.5%) | $96.89 | $94.53 | 14.53 M | $200.31 B |
| 10/28/2025 | $96.77 | $95.43 (-1.38%) | $97.73 | $95.41 | 17.14 M | $199.62 B |
| 10/27/2025 | $94.91 | $96.42 (1.59%) | $96.66 | $94.53 | 11.75 M | $201.69 B |
| 10/24/2025 | $95.15 | $94.07 (-1.14%) | $95.26 | $93.90 | 12.01 M | $196.77 B |
| 10/23/2025 | $92.50 | $94.61 (2.28%) | $95.70 | $92.40 | 17.12 M | $197.90 B |
| 10/22/2025 | $92.77 | $92.21 (-0.6%) | $93.42 | $91.42 | 11.35 M | $192.88 B |
| 10/21/2025 | $93.59 | $93.03 (-0.6%) | $94.55 | $92.97 | 10.50 M | $194.60 B |
| 10/20/2025 | $93.00 | $93.70 (0.75%) | $94.50 | $92.85 | 11.27 M | $196.00 B |
| 10/17/2025 | $92.00 | $92.30 (0.33%) | $92.83 | $91.46 | 14.28 M | $193.07 B |
| 10/16/2025 | $94.44 | $92.52 (-2.03%) | $95.46 | $91.18 | 17.21 M | $193.53 B |
| 10/15/2025 | $95.86 | $94.52 (-1.4%) | $96.99 | $93.79 | 14.35 M | $197.72 B |
| 10/14/2025 | $93.78 | $94.25 (0.5%) | $95.18 | $92.46 | 11.18 M | $197.15 B |
| 10/13/2025 | $95.00 | $94.08 (-0.97%) | $95.25 | $93.43 | 11.03 M | $196.79 B |
| 10/10/2025 | $96.30 | $93.40 (-3.01%) | $96.45 | $93.33 | 17.02 M | $195.37 B |
| 10/09/2025 | $99.97 | $96.00 (-3.97%) | $100.17 | $95.83 | 13.44 M | $200.81 B |
| 10/08/2025 | $97.94 | $99.28 (1.37%) | $99.61 | $97.20 | 10.07 M | $207.67 B |
| 10/07/2025 | $100.13 | $97.80 (-2.33%) | $100.69 | $97.00 | 12.58 M | $204.58 B |
| 10/06/2025 | $96.96 | $100.10 (3.24%) | $101.30 | $96.89 | 22.76 M | $209.39 B |
| 10/03/2025 | $96.95 | $96.60 (-0.36%) | $98.30 | $96.46 | 10.56 M | $202.07 B |
| 10/02/2025 | $97.08 | $96.61 (-0.48%) | $97.21 | $94.76 | 16.05 M | $202.09 B |
| 10/01/2025 | $97.48 | $96.61 (-0.89%) | $99.09 | $96.57 | 16.61 M | $202.09 B |
| 09/30/2025 | $99.59 | $97.97 (-1.63%) | $99.75 | $96.65 | 16.79 M | $204.93 B |
| 09/29/2025 | $99.32 | $99.57 (0.25%) | $100.26 | $98.59 | 16.32 M | $208.28 B |
| 09/26/2025 | $97.80 | $98.45 (0.66%) | $98.53 | $97.03 | 10.36 M | $205.94 B |
| 09/25/2025 | $97.30 | $97.60 (0.31%) | $97.87 | $95.90 | 11.26 M | $204.16 B |
| 09/24/2025 | $98.89 | $97.78 (-1.12%) | $99.86 | $96.93 | 12.52 M | $204.53 B |
| 09/23/2025 | $99.86 | $97.80 (-2.06%) | $100.18 | $97.65 | 15.10 M | $204.58 B |
| 09/22/2025 | $99.00 | $99.39 (0.39%) | $101.99 | $98.50 | 29.82 M | $207.90 B |
| 09/19/2025 | $95.00 | $98.51 (3.69%) | $98.83 | $94.90 | 38.74 M | $206.06 B |
| 09/18/2025 | $93.93 | $94.70 (0.82%) | $95.05 | $93.21 | 23.08 M | $198.09 B |
| 09/17/2025 | $96.07 | $92.95 (-3.25%) | $97.24 | $92.12 | 44.09 M | $194.43 B |
| 09/16/2025 | $99.42 | $97.83 (-1.6%) | $99.70 | $97.02 | 17.26 M | $204.64 B |
| 09/15/2025 | $95.80 | $98.85 (3.18%) | $98.86 | $95.52 | 18.65 M | $206.77 B |
| 09/12/2025 | $94.49 | $95.89 (1.48%) | $96.27 | $93.71 | 13.66 M | $200.58 B |
| 09/11/2025 | $94.55 | $94.68 (0.14%) | $96.32 | $94.00 | 16.19 M | $198.05 B |
| 09/10/2025 | $95.51 | $94.21 (-1.36%) | $96.10 | $93.71 | 15.94 M | $197.07 B |
| 09/09/2025 | $94.50 | $95.45 (1.01%) | $95.48 | $92.77 | 11.85 M | $199.66 B |
| 09/08/2025 | $91.38 | $94.36 (3.26%) | $94.56 | $91.38 | 18.91 M | $197.38 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.
