Uber Technologies, Inc. - UBER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	91.65	92.6	92.6	93.9	90.86	15.84M
August 14, 2025	90.35	91.4	91.4	92.32	90.11	14.53M
August 13, 2025	92.05	90.83	90.83	92.2	89.91	16.87M
August 12, 2025	91.19	91.73	91.73	92.56	91.14	12.53M
August 11, 2025	89.81	90.58	90.58	91.43	88.92	16.67M
August 08, 2025	92.96	89.56	89.56	94.31	88.91	26.21M
August 07, 2025	90.72	92.67	92.67	92.74	89.16	28.52M
August 06, 2025	90.95	89.22	89.22	90.96	86.3	40.17M
August 05, 2025	89.37	89.39	89.39	90.96	89.05	25.86M
August 04, 2025	87.7	88.43	88.43	88.59	87.41	15.14M
August 01, 2025	86.51	86.91	86.91	87.06	85.42	15.73M
July 31, 2025	87.53	87.75	87.75	88.84	86.61	16.84M
July 30, 2025	87.24	87.64	87.64	87.81	86.48	16.86M
July 29, 2025	88.89	87.11	87.11	89.16	86.36	24.97M
July 28, 2025	91.31	90.6	90.6	92.35	90.24	11.61M
July 25, 2025	90.49	91.29	91.29	91.38	89.5	13.86M
July 24, 2025	91.05	90.87	90.87	93.61	90.87	23.45M
July 23, 2025	92.7	89.94	89.94	92.7	89.87	18.62M
July 22, 2025	91.48	91.79	91.79	92.26	89.88	11.56M
July 21, 2025	90.85	91.16	91.16	91.93	90.53	12.15M
July 18, 2025	90.8	90.59	90.59	91.17	89.41	14.22M
July 17, 2025	91.21	90.5	90.5	91.4	89.9	16.9M
July 16, 2025	92.65	90.75	90.75	92.75	89.81	17.65M
July 15, 2025	95	92.21	92.21	95.16	91.85	18.49M
July 14, 2025	95.19	93.89	93.89	95.48	93.56	14.3M
July 11, 2025	96.13	95.39	95.39	96.84	95.27	12.45M
July 10, 2025	96.07	96.4	96.4	97.45	95.12	15.65M
July 09, 2025	97.5	96.58	96.58	97.71	95.79	12.43M
July 08, 2025	96.89	97.48	97.48	97.6	95.11	20.59M
July 07, 2025	93.54	96.68	96.68	97.12	93.54	29.82M
July 03, 2025	92.63	93.63	93.63	94.11	92.61	8.11M
July 02, 2025	91.88	92.05	92.05	94.1	91.55	13.6M
July 01, 2025	92.85	92.13	92.13	93.24	90.31	17.12M
June 30, 2025	91.69	93.3	93.3	93.39	91.52	16.16M
June 27, 2025	92.1	91.53	91.53	92.51	89.97	24.73M
June 26, 2025	91.3	93.12	93.12	94.38	90.88	23.66M
June 25, 2025	91.57	90.9	90.9	92.89	90.6	17.4M
June 24, 2025	87.99	91.65	91.65	92.48	87.91	38.93M
June 23, 2025	83.03	85.24	85.24	85.25	82.47	18.41M
June 20, 2025	84.47	83.78	83.78	85.37	83.62	25.85M
June 18, 2025	85.17	83.44	83.44	86.48	82.31	25.98M
June 17, 2025	84.57	84.76	84.76	85.48	84.24	13.54M
June 16, 2025	84.85	85.12	85.12	86.02	84.71	12.25M
June 13, 2025	84.81	83.93	83.93	85.57	83.38	17.81M
June 12, 2025	86.11	85.62	85.62	86.79	84.87	18.78M
June 11, 2025	87.59	86.58	86.58	87.6	85.94	15.35M
June 10, 2025	88.29	86.39	86.39	88.38	85.6	24.49M
June 09, 2025	86.32	87.12	87.12	87.86	86.2	22.78M
June 06, 2025	85.4	85.6	85.6	86.69	84.84	20.76M
June 05, 2025	83.4	84.67	84.67	85.73	83.08	30.43M
June 04, 2025	83.19	83.45	83.45	84.63	82.99	20.04M
June 03, 2025	83.58	82.54	82.54	83.59	81.86	20.39M
June 02, 2025	84.48	83.64	83.64	84.76	82.64	17.05M
May 30, 2025	84.53	84.16	84.16	84.65	82.54	19.15M
May 29, 2025	87.58	84.3	84.3	87.87	82.96	38.15M
May 28, 2025	89.29	88.26	88.26	89.87	88.22	10.29M
May 27, 2025	89.17	89	89	89.72	87.89	17.42M
May 23, 2025	87.21	87.75	87.75	88.49	86.7	17.86M
May 22, 2025	88.45	88	88	89.26	87.88	16.46M
May 21, 2025	90.64	88.67	88.67	91.04	88	25.04M

Uber Technologies, Inc. (UBER) NYSE