Dark

UBER
Uber Technologies, Inc.
stock NYSE

At Close

Aug 8, 2025 3:59:55 PM EDT

89.62USD-3.291%(-3.05)26,212,493

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 8, 2025 9:28:30 AM EDT

92.85USD+0.194%(+0.18)84,075

After-hours

Aug 8, 2025 4:57:30 PM EDT

89.62USD-0.001%(0.00)141,617

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	92.9600	94.310000	88.9100	89.5600	-3.356%	26,212,493	0.000%
2025-08-07	90.7200	92.740000	89.1600	92.6700	+3.867%	28,522,247	-3.356%
2025-08-06	90.9500	90.960000	86.3000	89.2200	-0.190%	40,169,819	+0.381%
2025-08-05	89.3700	90.955000	89.0500	89.3900	+1.086%	25,855,952	+0.190%
2025-08-04	87.7000	88.590000	87.4100	88.4300	+1.749%	15,138,877	+1.278%
2025-08-01	86.5050	87.055000	85.4200	86.9100	-0.957%	15,732,456	+3.049%
2025-07-31	87.5250	88.840000	86.6100	87.7500	+0.126%	16,922,440	+2.063%
2025-07-30	87.2400	87.805000	86.4750	87.6400	+0.608%	16,862,770	+2.191%
2025-07-29	88.8850	89.160000	86.3600	87.1100	-3.852%	24,966,230	+2.813%
2025-07-28	91.3100	92.350000	90.2400	90.6000	-0.756%	11,606,054	-1.148%
2025-07-25	90.4900	91.380000	89.5000	91.2900	+0.462%	13,864,112	-1.895%
2025-07-24	91.0500	93.610000	90.8700	90.8700	+1.034%	23,446,209	-1.442%
2025-07-23	92.7000	92.700000	89.8650	89.9400	-2.015%	18,617,929	-0.423%
2025-07-22	91.4800	92.260000	89.8800	91.7900	+0.691%	11,561,753	-2.429%
2025-07-21	90.8500	91.930000	90.5296	91.1600	+0.629%	12,150,601	-1.755%
2025-07-18	90.8000	91.170000	89.4050	90.5900	+0.099%	14,223,531	-1.137%
2025-07-17	91.2050	91.400000	89.9000	90.5000	-0.275%	16,903,582	-1.039%
2025-07-16	92.6500	92.750000	89.8100	90.7500	-1.583%	17,646,529	-1.311%
2025-07-15	95.0000	95.160000	91.8500	92.2100	-1.789%	18,488,377	-2.874%
2025-07-14	95.1900	95.480000	93.5600	93.8900	-1.572%	14,300,220	-4.612%
2025-07-11	96.1250	96.835000	95.2700	95.3900	-1.048%	12,453,518	-6.112%
2025-07-10	96.0700	97.450000	95.1200	96.4000	-0.248%	15,650,890	-7.095%
2025-07-09	97.5000	97.715000	96.1000	96.6400	-0.862%	14,858,918	-7.326%
2025-07-08	96.8900	97.600000	95.1100	97.4800	+0.827%	20,586,820	-8.125%
2025-07-07	93.5400	97.120000	93.5400	96.6800	+3.258%	29,817,173	-7.365%
2025-07-03	92.6300	94.110000	92.6100	93.6300	+1.716%	8,112,299	-4.347%
2025-07-02	91.8800	94.100000	91.5500	92.0500	-0.087%	13,603,968	-2.705%
2025-07-01	92.8500	93.240000	90.3100	92.1300	-1.254%	17,124,009	-2.790%
2025-06-30	91.6850	93.385000	91.5200	93.3000	+1.934%	16,155,270	-4.009%
2025-06-27	92.1000	92.510000	89.9700	91.5300	-1.707%	24,731,168	-2.152%
2025-06-26	91.3000	94.380000	90.8800	93.1200	+2.442%	23,657,765	-3.823%
2025-06-25	91.5650	92.890000	90.6000	90.9000	-0.818%	17,400,840	-1.474%
2025-06-24	87.9900	92.480000	87.9100	91.6500	+7.520%	38,925,080	-2.280%
2025-06-23	83.0300	85.245000	82.4700	85.2400	+1.743%	18,407,481	+5.068%
2025-06-20	84.4700	85.370000	83.6201	83.7800	+0.407%	27,472,093	+6.899%
2025-06-18	85.1700	86.480000	82.3100	83.4400	-1.557%	25,976,728	+7.335%
2025-06-17	84.5700	85.479800	84.2400	84.7600	-0.423%	13,677,826	+5.663%
2025-06-16	84.8500	86.020000	84.7100	85.1200	+1.418%	12,254,177	+5.216%
2025-06-13	84.8100	85.570000	83.3750	83.9300	-1.974%	18,003,031	+6.708%
2025-06-12	86.1100	86.790000	84.8700	85.6200	-1.109%	18,776,059	+4.602%
2025-06-11	87.5900	87.600000	85.9400	86.5800	+0.220%	15,364,234	+3.442%
2025-06-10	88.2900	88.380000	85.6000	86.3900	-0.838%	24,494,761	+3.669%
2025-06-09	86.3200	87.860000	86.2000	87.1200	+1.776%	22,780,754	+2.801%
2025-06-06	85.4000	86.690000	85.0300	85.6000	+1.098%	28,172,652	+4.626%
2025-06-05	83.4000	85.750000	83.0800	84.6700	+1.462%	33,343,311	+5.775%
2025-06-04	83.1900	84.710000	82.9900	83.4500	+1.115%	20,080,520	+7.322%
2025-06-03	83.5750	83.790000	81.8600	82.5300	-1.327%	25,668,362	+8.518%
2025-06-02	84.4800	84.760000	82.6400	83.6400	-0.618%	17,047,042	+7.078%
2025-05-30	84.5300	84.650000	82.5400	84.1600	-0.166%	29,050,884	+6.416%
2025-05-29	87.5800	87.870000	82.9600	84.3000	-4.487%	38,152,040	+6.240%
2025-05-28	89.2900	89.880000	88.1200	88.2600	-0.831%	13,810,322	+1.473%
2025-05-27	89.1699	89.715000	87.8900	89.0000	+1.425%	17,446,940	+0.629%
2025-05-23	87.2050	88.490000	86.7000	87.7500	-0.284%	17,929,659	+2.063%
2025-05-22	88.4500	89.260000	87.8800	88.0000	-0.756%	16,495,999	+1.773%
2025-05-21	90.6400	91.040000	88.0000	88.6700	-3.483%	25,035,133	+1.004%
2025-05-20	93.3500	93.600000	90.6100	91.8700	-0.638%	20,851,285	-2.514%
2025-05-19	90.8800	92.545000	90.5600	92.4600	+0.730%	19,252,125	-3.136%
2025-05-16	90.5500	92.900000	89.7100	91.7900	+1.808%	21,909,595	-2.429%
2025-05-15	89.6600	91.113400	89.2424	90.1600	-0.277%	20,481,634	-0.665%
2025-05-14	90.5800	91.650000	89.6800	90.4100	-1.428%	30,640,123	-0.940%
2025-05-13	87.4100	92.170000	86.9300	91.7200	+4.109%	36,770,807	-2.355%
2025-05-12	84.6150	88.310000	82.2200	88.1000	+6.388%	39,104,621	+1.657%
2025-05-09	82.8500	84.122300	82.3200	82.8100	+0.620%	19,105,415	+8.151%
2025-05-08	83.8700	84.000000	82.0000	82.3000	-1.614%	24,293,149	+8.821%
2025-05-07	83.1300	85.170000	80.1200	83.6500	-2.540%	49,263,147	+7.065%
2025-05-06	83.5000	86.530000	83.1007	85.8300	+0.468%	30,378,857	+4.346%
2025-05-05	83.0500	86.570000	82.9700	85.4300	+1.364%	25,339,028	+4.834%
2025-05-02	82.0900	84.920000	81.8000	84.2800	+4.191%	22,374,820	+6.265%
2025-05-01	81.0000	81.920000	80.6700	80.8900	-0.148%	18,698,482	+10.718%
2025-04-30	77.7700	81.219100	77.3000	81.0100	+2.002%	17,762,848	+10.554%
2025-04-29	78.3300	79.730000	78.0300	79.4200	+1.392%	12,094,235	+12.768%
2025-04-28	78.1050	78.780000	77.0400	78.3300	+0.746%	13,324,224	+14.337%
2025-04-25	78.5650	80.551493	77.4700	77.7500	-0.448%	20,047,759	+15.190%
2025-04-24	74.1550	78.380000	73.8600	78.1000	+5.870%	22,188,511	+14.673%
2025-04-23	76.9250	77.580000	73.2300	73.7700	-0.900%	22,750,160	+21.404%
2025-04-22	73.8500	75.560000	73.3500	74.4400	+2.084%	16,599,288	+20.312%
2025-04-21	74.4400	75.440000	71.2709	72.9200	-3.083%	20,634,635	+22.820%
2025-04-17	73.9800	75.910000	73.7600	75.2400	+2.984%	21,893,392	+19.032%
2025-04-16	73.5750	74.800000	72.0518	73.0600	-1.297%	15,990,828	+22.584%
2025-04-15	73.1000	74.720000	73.1000	74.0200	+1.259%	13,790,153	+20.994%
2025-04-14	73.5200	73.650000	72.2300	73.1000	+1.134%	12,467,680	+22.517%
2025-04-11	70.4600	72.400000	69.3300	72.2800	+1.889%	16,274,572	+23.907%
2025-04-10	71.7500	72.870000	68.3400	70.9400	-2.394%	22,373,898	+26.248%
2025-04-09	65.0000	73.400000	64.9500	72.6800	+11.695%	30,148,812	+23.225%
2025-04-08	69.3100	70.070000	63.5000	65.0700	-0.868%	24,045,232	+37.636%
2025-04-07	62.5200	67.587100	60.6300	65.6400	+1.578%	32,841,703	+36.441%
2025-04-04	66.6950	67.559400	63.9400	64.6200	-7.487%	34,938,669	+38.595%
2025-04-03	71.7200	72.436000	69.7665	69.8500	-6.242%	23,290,795	+28.218%
2025-04-02	72.0000	75.410000	72.0000	74.5000	+2.069%	14,806,850	+20.215%
2025-04-01	72.6000	73.070000	70.8300	72.9900	+0.178%	16,889,182	+22.702%
2025-03-31	71.4000	73.300000	70.5000	72.8600	+0.151%	16,033,066	+22.921%
2025-03-28	74.5000	74.920000	72.3810	72.7500	-2.819%	11,277,874	+23.107%
2025-03-27	73.8950	75.620000	73.5300	74.8600	+0.917%	11,866,807	+19.637%
2025-03-26	75.5500	75.640000	73.2250	74.1800	-1.891%	11,715,334	+20.733%
2025-03-25	76.6000	76.710000	75.0500	75.6100	-1.176%	15,740,660	+18.450%
2025-03-24	76.9700	77.584200	75.4400	76.5100	+0.883%	17,906,530	+17.057%
2025-03-21	73.7200	76.000000	72.7700	75.8400	+2.004%	25,678,749	+18.091%
2025-03-20	72.5600	75.540000	72.4600	74.3500	+1.821%	16,424,215	+20.457%
2025-03-19	71.9200	73.785000	70.7300	73.0200	+2.055%	13,756,726	+22.651%
2025-03-18	72.2000	72.675000	70.4802	71.5500	-1.622%	15,422,890	+25.171%
2025-03-17	72.0200	73.810000	71.7750	72.7300	+1.649%	19,841,862	+23.140%
2025-03-14	70.5500	71.789900	70.3300	71.5500	+2.935%	12,755,372	+25.171%
2025-03-13	71.6800	72.000000	69.3600	69.5100	-2.374%	14,424,362	+28.845%
2025-03-12	72.3100	72.420000	69.5500	71.2000	+0.778%	16,979,486	+25.787%
2025-03-11	71.4400	74.250000	69.5700	70.6500	-3.299%	26,044,758	+26.766%
2025-03-10	74.9400	75.490000	71.9700	73.0600	-4.209%	21,722,286	+22.584%
2025-03-07	73.9900	76.699600	73.7800	76.2700	+1.748%	17,909,440	+17.425%
2025-03-06	75.3150	77.220000	74.7254	74.9600	-1.987%	16,087,828	+19.477%
2025-03-05	75.6500	76.940000	74.9300	76.4800	+1.621%	12,794,795	+17.103%
2025-03-04	72.9300	76.680000	71.6000	75.2600	+1.102%	23,906,750	+19.001%
2025-03-03	77.0600	77.740000	73.6800	74.4400	-2.066%	16,414,364	+20.312%
2025-02-28	74.2800	76.110000	73.5800	76.0100	+2.426%	17,257,061	+17.827%
2025-02-27	75.9500	77.690000	73.7100	74.2100	-2.188%	22,284,493	+20.685%
2025-02-26	75.3300	76.490000	75.3101	75.8700	+1.227%	10,171,049	+18.044%
2025-02-25	76.3600	76.370000	73.5300	74.9500	-1.924%	19,219,670	+19.493%
2025-02-24	78.6500	78.880000	74.8500	76.4200	-3.131%	24,080,409	+17.194%
2025-02-21	81.2600	82.100000	78.3600	78.8900	-2.917%	21,189,491	+13.525%
2025-02-20	81.2300	81.840000	80.0600	81.2600	+0.123%	14,564,579	+10.214%
2025-02-19	80.7900	81.900000	79.2600	81.1600	-0.405%	14,744,494	+10.350%
2025-02-18	79.8500	81.510000	79.7500	81.4900	+2.606%	18,071,278	+9.903%
2025-02-14	80.3500	80.350000	78.8700	79.4200	-1.084%	14,608,963	+12.768%
2025-02-13	79.1200	80.530000	78.5100	80.2900	+1.185%	21,522,412	+11.546%
2025-02-12	74.9700	80.100000	74.1500	79.3500	+3.119%	32,839,685	+12.867%
2025-02-11	78.9100	79.200000	76.6000	76.9500	-2.137%	26,984,521	+16.387%
2025-02-10	77.1000	78.990000	76.8000	78.6300	+5.402%	41,751,404	+13.901%
2025-02-07	70.3600	76.775000	70.1300	74.6000	+6.587%	81,537,851	+20.054%
2025-02-06	65.6700	70.050000	65.5400	69.9900	+8.545%	45,577,662	+27.961%
2025-02-05	66.5000	66.750000	63.5000	64.4800	-7.556%	78,588,110	+38.896%
2025-02-04	67.6900	70.190000	67.6900	69.7500	+3.656%	33,363,542	+28.401%
2025-02-03	65.3000	68.850000	65.1781	67.2900	+0.658%	24,616,931	+33.096%
2025-01-31	67.0900	67.870000	66.3327	66.8500	+0.390%	16,513,492	+33.972%
2025-01-30	63.4200	67.222000	63.4200	66.5900	-0.240%	32,535,985	+34.495%
2025-01-29	67.8000	68.060000	65.8200	66.7500	-1.939%	28,292,159	+34.172%
2025-01-28	68.3300	69.675200	67.1624	68.0700	-1.018%	24,768,298	+31.570%
2025-01-27	67.6400	69.410000	67.3700	68.7700	+0.306%	20,523,360	+30.231%
2025-01-24	68.6900	69.310000	68.4000	68.5600	+0.381%	13,953,510	+30.630%
2025-01-23	67.6000	68.370000	67.2400	68.3000	+0.708%	13,981,427	+31.127%
2025-01-22	68.3900	68.430000	67.5000	67.8200	+0.118%	17,619,010	+32.055%
2025-01-21	68.0000	68.180000	66.8500	67.7400	+0.594%	20,159,759	+32.211%
2025-01-17	68.8000	69.020000	67.2300	67.3400	-1.808%	26,563,096	+32.997%
2025-01-16	67.7500	69.580000	67.6400	68.5800	+2.328%	28,676,485	+30.592%
2025-01-15	66.0100	67.245000	66.0100	67.0200	+3.362%	21,056,494	+33.632%
2025-01-14	66.1600	66.810000	64.6200	64.8400	-1.309%	21,121,100	+38.125%
2025-01-13	65.1550	67.195000	65.0200	65.7000	-0.409%	23,801,039	+36.317%
2025-01-10	64.5000	66.600000	63.9600	65.9700	+1.633%	29,876,808	+35.759%
2025-01-08	66.4000	66.680000	64.1200	64.9100	-1.875%	24,304,565	+37.976%
2025-01-07	68.4900	68.840000	65.9500	66.1500	-0.241%	34,882,345	+35.389%
2025-01-06	66.9700	67.350000	66.0400	66.3100	+2.663%	32,749,065	+35.063%
2025-01-03	63.6900	65.220000	63.4400	64.5900	+2.248%	28,230,580	+38.659%
2025-01-02	62.1900	63.390000	61.3100	63.1700	+4.725%	25,557,423	+41.776%
2024-12-31	61.0000	61.100000	60.1700	60.3200	-0.740%	13,726,364	+48.475%
2024-12-30	60.5100	61.370000	60.1200	60.7700	-0.589%	16,342,078	+47.375%
2024-12-27	61.1856	61.260000	60.0200	61.1300	-0.699%	13,291,468	+46.507%
2024-12-26	61.6000	61.970000	61.1600	61.5600	-0.243%	12,338,233	+45.484%
2024-12-24	61.9700	61.980000	60.8800	61.7100	-0.259%	7,863,509	+45.130%
2024-12-23	60.8800	62.220000	60.7600	61.8700	+1.877%	15,638,469	+44.755%
2024-12-20	60.0850	61.390000	59.7503	60.7300	+0.864%	25,100,728	+47.472%
2024-12-19	61.8500	62.310000	59.9800	60.2100	-1.666%	27,249,309	+48.746%
2024-12-18	61.3900	63.940000	60.8500	61.2300	+0.328%	46,151,151	+46.268%
2024-12-17	59.4200	61.040000	59.3300	61.0300	+1.295%	34,695,957	+46.748%
2024-12-16	60.3100	61.300000	60.1200	60.2500	+0.534%	37,957,034	+48.647%
2024-12-13	61.8600	62.260000	59.7400	59.9300	-2.410%	46,724,689	+49.441%
2024-12-12	63.1650	63.540000	61.2500	61.4100	+0.376%	45,530,013	+45.839%
2024-12-11	64.5000	64.695000	60.2300	61.1800	-5.819%	69,839,204	+46.388%
2024-12-10	65.6700	65.760000	64.6400	64.9600	-1.186%	23,187,232	+37.869%
2024-12-09	65.5000	66.170000	65.0600	65.7400	-0.530%	26,929,405	+36.234%
2024-12-06	66.4500	67.100000	65.2000	66.0900	+1.318%	36,128,763	+35.512%
2024-12-05	71.9300	72.030000	64.2800	65.2300	-9.604%	76,308,705	+37.299%
2024-12-04	71.4000	72.400000	70.6500	72.1600	+1.249%	16,901,457	+24.113%
2024-12-03	73.0600	73.250000	71.2499	71.2700	-2.463%	12,392,474	+25.663%
2024-12-02	71.9300	73.440000	71.4700	73.0700	+1.543%	11,069,125	+22.567%
2024-11-29	71.7000	72.440000	71.5200	71.9600	+0.475%	6,695,544	+24.458%
2024-11-27	72.0600	72.700000	71.0100	71.6200	+0.084%	12,715,645	+25.049%
2024-11-26	73.4900	73.500000	71.3400	71.5600	-2.533%	13,193,539	+25.154%
2024-11-25	72.6000	73.550000	71.8300	73.4200	+2.671%	16,163,543	+21.983%
2024-11-22	70.0000	71.540000	69.3500	71.5100	+2.685%	14,390,819	+25.241%
2024-11-21	70.2500	70.870000	68.8000	69.6400	+0.057%	25,106,300	+28.604%
2024-11-20	69.2900	70.330000	68.9500	69.6000	+0.680%	15,951,551	+28.678%
2024-11-19	68.5100	69.600000	68.2000	69.1300	-0.288%	21,519,448	+29.553%
2024-11-18	72.0400	72.040000	67.8000	69.3300	-5.352%	43,383,870	+29.179%
2024-11-15	72.1000	73.630000	71.7600	73.2500	+2.534%	23,185,285	+22.266%
2024-11-14	71.1600	72.750000	70.7600	71.4400	+0.393%	14,706,184	+25.364%
2024-11-13	71.5300	72.080000	70.5500	71.1600	-0.294%	14,468,789	+25.857%
2024-11-12	71.9700	72.680000	71.2000	71.3700	-0.391%	17,926,115	+25.487%
2024-11-11	72.6500	73.000000	71.3400	71.6500	-0.541%	20,078,364	+24.997%
2024-11-08	73.4400	73.560000	71.5550	72.0400	-1.490%	19,817,921	+24.320%
2024-11-07	76.1000	76.400000	72.7400	73.1300	-1.654%	22,272,932	+22.467%
2024-11-06	73.4550	74.620000	70.7412	74.3600	+0.283%	26,086,101	+20.441%
2024-11-05	73.5500	74.340000	73.2400	74.1500	+1.229%	12,071,758	+20.782%
2024-11-04	72.7500	74.220000	72.6600	73.2500	0.000%	14,820,000	+22.266%
2024-11-01	73.9400	74.150000	72.2500	73.2500	+1.666%	33,030,878	+22.266%
2024-10-31	74.5000	74.990000	69.8700	72.0500	-9.291%	63,850,570	+24.303%
2024-10-30	79.2300	80.075000	78.8201	79.4300	+0.278%	14,633,618	+12.753%
2024-10-29	77.8500	79.990000	77.7700	79.2100	+1.956%	13,210,420	+13.067%
2024-10-28	78.2000	78.380000	77.4700	77.6900	+0.090%	8,964,053	+15.279%
2024-10-25	78.2600	78.840000	76.9600	77.6200	-0.970%	11,500,017	+15.383%
2024-10-24	78.0050	78.600000	77.1400	78.3800	-1.816%	14,994,583	+14.264%
2024-10-23	80.0550	80.320000	79.3600	79.8300	-0.721%	8,539,652	+12.188%
2024-10-22	80.4700	81.250000	79.9800	80.4100	-0.062%	9,263,386	+11.379%
2024-10-21	79.9400	80.570000	79.5500	80.4600	+1.642%	11,008,754	+11.310%
2024-10-18	80.5300	80.550000	78.8000	79.1600	-0.926%	14,026,633	+13.138%
2024-10-17	79.9200	80.880000	79.4100	79.9000	-2.442%	26,660,531	+12.090%
2024-10-16	82.9300	83.480000	81.6200	81.9000	-1.563%	12,231,622	+9.353%
2024-10-15	84.7700	84.770000	82.6500	83.2000	-2.049%	14,039,867	+7.644%
2024-10-14	85.6400	86.180000	84.1800	84.9400	-1.621%	14,629,576	+5.439%
2024-10-11	82.0000	87.000000	81.8600	86.3400	+10.806%	56,972,133	+3.729%
2024-10-10	77.6500	78.240000	76.9000	77.9200	+0.064%	14,925,054	+14.938%
2024-10-09	76.0000	77.960000	75.9550	77.8700	+2.232%	17,151,033	+15.012%
2024-10-08	75.2500	77.020000	75.0600	76.1700	+2.118%	17,589,178	+17.579%
2024-10-07	74.2550	75.740000	73.7300	74.5900	+0.417%	14,767,226	+20.070%
2024-10-04	74.1100	74.320000	73.2200	74.2800	+1.837%	10,653,006	+20.571%
2024-10-03	72.5600	73.210000	71.9000	72.9400	+0.096%	10,977,962	+22.786%
2024-10-02	74.0900	74.310000	72.7900	72.8700	-1.845%	11,208,893	+22.904%
2024-10-01	75.7700	75.770000	73.8400	74.2400	-1.224%	8,544,963	+20.636%
2024-09-30	75.3200	75.720000	74.2550	75.1600	-0.779%	12,527,871	+19.159%
2024-09-27	77.0300	77.080000	75.7000	75.7500	-1.226%	7,378,115	+18.231%
2024-09-26	78.3600	78.450000	75.1300	76.6900	-0.583%	14,538,150	+16.782%
2024-09-25	77.5100	78.280000	77.0800	77.1400	-0.387%	12,460,219	+16.101%
2024-09-24	76.0000	77.510000	75.9700	77.4400	+3.654%	15,628,826	+15.651%
2024-09-23	75.1100	75.270000	73.7800	74.7100	+1.041%	8,123,906	+19.877%
2024-09-20	74.8200	75.050000	73.4511	73.9400	-1.780%	16,846,666	+21.125%
2024-09-19	74.9800	76.460000	74.5600	75.2800	+2.422%	17,535,123	+18.969%
2024-09-18	72.7700	74.740000	72.1920	73.5000	+0.989%	11,378,935	+21.850%
2024-09-17	71.9700	73.730000	71.3100	72.7800	+1.762%	14,489,386	+23.056%
2024-09-16	72.3600	72.500000	71.0400	71.5200	-1.325%	11,822,019	+25.224%
2024-09-13	72.4000	72.755000	70.9400	72.4800	+6.447%	30,255,812	+23.565%
2024-09-12	70.0600	70.490000	67.8500	68.0900	-2.881%	16,293,052	+31.532%
2024-09-11	68.8300	70.220000	67.1200	70.1100	+1.623%	14,366,371	+27.742%
2024-09-10	70.0000	70.460000	67.6400	68.9900	-1.160%	19,456,675	+29.816%
2024-09-09	70.9500	71.190000	69.6325	69.8000	+0.316%	8,629,692	+28.309%
2024-09-06	71.1300	72.020000	68.7290	69.5800	-2.344%	11,312,270	+28.715%
2024-09-05	71.0800	72.620000	70.9200	71.2500	-0.433%	8,684,908	+25.698%
2024-09-04	71.5200	72.690000	71.3000	71.5600	-0.459%	7,759,055	+25.154%
2024-09-03	72.5700	73.610000	71.2100	71.8900	-1.696%	12,748,321	+24.579%
2024-08-30	72.8900	73.419400	72.0600	73.1300	+1.232%	12,073,119	+22.467%
2024-08-29	72.5000	73.280000	72.1300	72.2400	+0.543%	9,179,212	+23.976%
2024-08-28	72.5000	72.550000	71.0200	71.8500	-0.979%	9,153,084	+24.649%
2024-08-27	72.4900	73.090000	71.8000	72.5600	-0.069%	7,177,553	+23.429%
2024-08-26	74.3000	74.300000	72.1100	72.6100	-2.275%	10,806,940	+23.344%
2024-08-23	72.8500	74.455000	72.3500	74.3000	+1.350%	12,994,506	+20.538%
2024-08-22	73.5500	74.120000	72.6700	73.3100	-0.231%	9,499,325	+22.166%
2024-08-21	73.7200	74.290000	73.0600	73.4800	+0.232%	9,076,742	+21.884%
2024-08-20	74.2700	74.480000	73.2800	73.3100	-1.173%	10,035,627	+22.166%
2024-08-19	72.0000	74.220000	71.7950	74.1800	+2.971%	13,580,596	+20.733%
2024-08-16	72.5000	73.350000	71.7550	72.0400	-0.949%	11,091,275	+24.320%
2024-08-15	72.5100	73.420000	72.2900	72.7300	+1.112%	13,566,896	+23.140%
2024-08-14	71.6000	72.000000	70.6100	71.9300	+1.224%	11,544,474	+24.510%
2024-08-13	69.7700	71.190000	69.3800	71.0600	+2.599%	15,372,244	+26.034%
2024-08-12	68.6100	69.310000	68.0200	69.2600	+1.050%	10,719,574	+29.310%
2024-08-09	69.1400	69.380000	67.7500	68.5400	-0.681%	12,543,748	+30.668%
2024-08-08	66.5250	69.165000	65.9500	69.0100	+5.294%	21,419,506	+29.778%
2024-08-07	65.5600	68.400000	65.4900	65.5400	+1.033%	31,164,702	+36.649%
2024-08-06	62.5500	65.820000	60.5000	64.8700	+10.927%	52,443,799	+38.061%
2024-08-05	55.5300	58.650000	54.8400	58.4800	-0.865%	31,927,591	+53.146%
2024-08-02	59.3800	59.580000	56.8600	58.9900	-3.327%	27,474,045	+51.822%
2024-08-01	64.8600	65.000000	60.7600	61.0200	-5.351%	18,635,931	+46.772%
2024-07-31	63.8800	65.182000	63.6600	64.4700	+2.187%	17,964,238	+38.917%
2024-07-30	64.1500	64.770000	62.6100	63.0900	-1.051%	16,313,604	+41.956%
2024-07-29	64.8350	65.255400	63.7200	63.7600	-0.994%	16,721,412	+40.464%
2024-07-26	66.1000	66.260000	64.1800	64.4000	-2.038%	16,468,176	+39.068%
2024-07-25	66.0000	69.370000	64.4000	65.7400	-0.605%	22,395,888	+36.234%
2024-07-24	67.2700	67.790000	65.7800	66.1400	-2.044%	15,007,702	+35.410%
2024-07-23	68.0500	69.100000	67.2800	67.5200	-0.310%	9,414,973	+32.642%
2024-07-22	67.5300	68.780000	67.0850	67.7300	+0.624%	13,209,212	+32.231%
2024-07-19	66.7800	67.440000	66.1000	67.3100	+1.585%	12,713,538	+33.056%
2024-07-18	69.0000	69.341300	65.8100	66.2600	-3.439%	21,862,333	+35.165%
2024-07-17	73.3800	73.410000	68.5550	68.6200	-7.645%	27,637,127	+30.516%
2024-07-16	73.1100	75.400000	73.1100	74.3000	+2.780%	17,384,300	+20.538%
2024-07-15	73.0600	73.250000	70.7605	72.2900	-0.193%	13,402,882	+23.890%
2024-07-12	72.1100	73.800000	72.1100	72.4300	-1.496%	14,466,686	+23.650%
2024-07-11	69.5100	73.645000	68.8500	73.5300	+6.150%	26,566,786	+21.801%
2024-07-10	71.5000	71.500000	68.3800	69.2700	-2.874%	14,458,256	+29.291%
2024-07-09	71.4000	72.280000	71.1300	71.3200	+0.098%	8,643,907	+25.575%
2024-07-08	71.3100	71.780000	70.7500	71.2500	+0.267%	6,964,626	+25.698%
2024-07-05	70.9900	71.417700	70.3850	71.0600	-0.337%	6,449,380	+26.034%
2024-07-03	70.6600	72.140000	70.5000	71.3000	+0.891%	7,726,211	+25.610%
2024-07-02	71.2500	71.260000	68.8800	70.6700	-0.605%	14,203,029	+26.730%
2024-07-01	72.2000	72.580000	69.4000	71.1000	-2.174%	13,279,342	+25.963%
2024-06-28	70.8100	73.260000	70.7700	72.6800	+3.327%	19,422,367	+23.225%
2024-06-27	70.9800	71.320000	70.0700	70.3400	-0.720%	9,521,237	+27.324%
2024-06-26	70.9400	71.600000	70.5500	70.8500	-0.743%	9,038,828	+26.408%
2024-06-25	71.8600	72.940000	70.2200	71.3800	+1.191%	18,725,300	+25.469%
2024-06-24	69.8300	71.230000	69.7500	70.5400	+0.470%	10,742,093	+26.963%
2024-06-21	70.0400	70.250000	69.2300	70.2100	-0.128%	19,237,505	+27.560%
2024-06-20	70.5100	71.120000	69.7300	70.3000	-0.043%	10,480,311	+27.397%
2024-06-18	70.6000	71.210000	69.8900	70.3300	-0.227%	9,356,884	+27.343%
2024-06-17	69.9100	70.830000	69.8300	70.4900	+0.614%	14,291,960	+27.053%
2024-06-14	70.9100	71.000000	69.3200	70.0600	-1.129%	11,195,029	+27.833%
2024-06-13	73.1600	73.160000	70.2400	70.8600	-3.131%	16,872,559	+26.390%
2024-06-12	71.3100	73.600000	71.0000	73.1500	+5.116%	24,332,348	+22.433%
2024-06-11	68.6000	69.600000	67.7600	69.5900	+1.443%	12,630,042	+28.697%
2024-06-10	69.2800	69.691300	66.5600	68.6000	-1.024%	18,972,072	+30.554%
2024-06-07	68.9000	69.710000	68.1100	69.3100	+0.595%	13,750,524	+29.217%
2024-06-06	67.4500	69.690000	67.3300	68.9000	+4.679%	25,601,479	+29.985%
2024-06-05	64.9400	66.280000	64.2100	65.8200	+1.967%	19,375,547	+36.068%
2024-06-04	64.0600	65.190000	63.7000	64.5500	+1.191%	12,559,266	+38.745%
2024-06-03	64.7800	64.960000	62.9350	63.7900	-1.193%	14,654,896	+40.398%
2024-05-31	64.2000	64.630000	63.1400	64.5600	+0.686%	16,548,438	+38.724%
2024-05-30	64.7900	65.410000	63.7200	64.1200	-1.247%	12,345,969	+39.676%
2024-05-29	63.0100	65.365000	62.9100	64.9300	+2.220%	16,659,280	+37.933%
2024-05-28	64.6100	64.610000	63.1000	63.5200	-1.152%	14,072,936	+40.995%
2024-05-24	63.7800	64.760000	63.6200	64.2600	+1.038%	10,167,685	+39.371%
2024-05-23	65.5600	65.800000	63.2500	63.6000	-2.871%	19,937,306	+40.818%
2024-05-22	64.8200	66.090000	64.5200	65.4800	+2.360%	22,474,197	+36.775%
2024-05-21	64.1300	64.650000	63.8100	63.9700	-1.052%	16,396,478	+40.003%
2024-05-20	65.6400	65.870000	64.3050	64.6500	-1.553%	15,742,370	+38.531%
2024-05-17	66.5000	66.640000	65.5200	65.6700	-0.575%	15,597,281	+36.379%
2024-05-16	66.9700	67.330000	66.0000	66.0500	-0.856%	19,560,947	+35.594%
2024-05-15	66.0000	66.660000	65.2200	66.6200	+1.990%	16,096,373	+34.434%
2024-05-14	65.8500	66.100000	64.7500	65.3200	-1.060%	19,272,773	+37.110%
2024-05-13	67.0000	67.063700	64.7200	66.0200	-1.448%	18,860,514	+35.656%
2024-05-10	67.8200	67.900000	66.4000	66.9900	-1.384%	18,772,481	+33.692%
2024-05-09	66.8100	68.570000	66.7500	67.9300	+2.304%	27,877,628	+31.842%
2024-05-08	64.5000	67.200000	63.8353	66.4000	-5.722%	84,120,607	+34.880%
2024-05-07	72.6400	72.640000	69.8000	70.4300	-1.510%	24,213,264	+27.162%
2024-05-06	71.0000	73.820000	70.8320	71.5100	+3.293%	24,936,693	+25.241%
2024-05-03	69.8450	70.338600	69.0300	69.2300	+0.963%	15,499,908	+29.366%
2024-05-02	68.4000	69.036000	67.6250	68.5700	+1.151%	18,148,189	+30.611%
2024-05-01	66.0400	69.410000	65.8600	67.7900	+2.294%	21,053,736	+32.114%
2024-04-30	67.2250	68.599100	66.0700	66.2700	-1.677%	22,475,514	+35.144%
2024-04-29	68.5000	68.660000	67.2000	67.4000	-2.390%	21,004,264	+32.878%
2024-04-26	69.9750	70.150000	68.7000	69.0500	-0.375%	15,905,836	+29.703%
2024-04-25	67.8600	70.290000	67.3800	69.3100	-0.072%	20,141,673	+29.217%
2024-04-24	70.1500	70.220000	67.3650	69.3600	-2.034%	27,233,639	+29.123%
2024-04-23	70.0200	71.140000	69.6200	70.8000	+2.638%	15,052,038	+26.497%
2024-04-22	70.4800	70.890000	68.4800	68.9800	-0.318%	26,627,563	+29.835%
2024-04-19	71.1500	71.150000	68.3800	69.2000	-2.945%	23,030,887	+29.422%
2024-04-18	72.2600	72.855000	70.6400	71.3000	-0.890%	20,360,132	+25.610%
2024-04-17	75.0000	75.615000	71.0400	71.9400	-2.954%	15,244,697	+24.493%
2024-04-16	73.3900	74.700000	72.7000	74.1300	+0.995%	14,320,237	+20.815%
2024-04-15	76.3800	76.680000	72.8800	73.4000	-2.497%	15,559,264	+22.016%
2024-04-12	75.0500	75.820000	74.4900	75.2800	-1.181%	11,590,774	+18.969%
2024-04-11	74.8000	76.560000	74.7050	76.1800	+2.461%	13,653,565	+17.564%
2024-04-10	74.4000	75.305000	73.5350	74.3500	-1.051%	12,461,910	+20.457%
2024-04-09	74.7700	75.500000	73.3300	75.1400	+0.147%	13,766,815	+19.191%
2024-04-08	76.7000	76.860000	73.9500	75.0300	-2.760%	22,867,563	+19.366%
2024-04-05	75.3400	78.395000	74.9200	77.1600	+2.990%	21,563,626	+16.071%
2024-04-04	77.2400	77.670000	74.4800	74.9200	-2.461%	17,191,332	+19.541%
2024-04-03	76.8400	78.850000	76.5400	76.8100	-0.221%	19,883,084	+16.599%
2024-04-02	75.6600	77.330000	74.9700	76.9800	+0.759%	15,838,768	+16.342%
2024-04-01	77.0000	77.780000	76.0000	76.4000	-0.766%	12,201,773	+17.225%
2024-03-28	77.9000	78.050000	76.8950	76.9900	-1.434%	13,421,916	+16.327%
2024-03-27	78.9600	79.000000	76.8500	78.1100	+0.257%	13,156,953	+14.659%
2024-03-26	79.8000	80.180000	77.7800	77.9100	-1.889%	12,438,286	+14.953%
2024-03-25	79.9900	81.040000	79.3900	79.4100	-1.022%	10,254,259	+12.782%
2024-03-22	79.8000	80.450000	79.2000	80.2300	-0.025%	8,404,408	+11.629%
2024-03-21	79.6000	81.230000	79.0900	80.2500	+2.047%	16,191,090	+11.601%
2024-03-20	77.0900	78.950000	76.7500	78.6400	+2.024%	11,490,382	+13.886%
2024-03-19	75.3800	77.180000	74.1900	77.0800	+1.823%	13,035,194	+16.191%
2024-03-18	77.0000	77.000000	73.6600	75.7000	-0.486%	18,935,979	+18.309%
2024-03-15	77.0000	77.840000	75.7700	76.0700	-2.035%	24,104,947	+17.734%
2024-03-14	78.3400	78.480000	76.9000	77.6500	-0.767%	12,737,226	+15.338%
2024-03-13	78.0000	79.691100	77.9300	78.2500	-0.089%	12,065,099	+14.454%
2024-03-12	78.0100	78.480000	77.4800	78.3200	+1.097%	11,303,824	+14.351%
2024-03-11	78.7000	78.890000	76.5300	77.4700	-1.563%	13,781,394	+15.606%
2024-03-08	79.9400	81.980000	78.2101	78.7000	-0.894%	16,414,858	+13.799%
2024-03-07	79.4000	80.075000	78.2600	79.4100	+0.979%	13,873,312	+12.782%
2024-03-06	80.1700	80.990000	78.5300	78.6400	-0.569%	13,734,710	+13.886%
2024-03-05	80.8300	80.850000	77.4300	79.0900	-2.718%	19,761,584	+13.238%
2024-03-04	81.9400	82.140000	80.7900	81.3000	+0.333%	15,989,175	+10.160%
2024-03-01	79.5000	81.470000	79.3200	81.0300	+1.925%	18,528,745	+10.527%
2024-02-29	78.3500	79.680000	77.9300	79.5000	+2.277%	19,405,546	+12.654%
2024-02-28	78.6000	78.660000	77.4200	77.7300	-1.295%	11,852,960	+15.219%
2024-02-27	78.6400	79.750000	77.8133	78.7500	+0.498%	13,707,348	+13.727%
2024-02-26	78.2800	78.500000	77.3000	78.3600	+0.205%	16,617,286	+14.293%
2024-02-23	78.5000	78.970000	77.7200	78.2000	+0.218%	15,648,826	+14.527%
2024-02-22	79.5900	79.720000	77.5100	78.0300	+2.080%	16,766,442	+14.776%
2024-02-21	76.3200	77.490000	75.8750	76.4400	-0.209%	15,102,053	+17.164%
2024-02-20	78.2300	78.420000	75.8200	76.6000	-2.308%	23,516,359	+16.919%
2024-02-16	80.5500	80.880000	78.1100	78.4100	-3.661%	24,450,686	+14.220%

.dark-mode .Zmc8G4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zmc8G4{ color: #333333; background-color: white; border: 2px solid #333333; }UBERUber Technologies, Inc.stock NYSE

UBER
Uber Technologies, Inc.
stock NYSE