Dark

UBER
Uber Technologies, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:57 PM EDT

72.00USD+0.545%(+0.39)19,542,528

67.54Bid 72.03Ask 4.49Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

71.59USD-0.028%(-0.02)28,514

After-hours

Aug 4, 2026 4:59:30 PM EDT

72.35USD+0.486%(+0.35)2,525,255

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	71.3100	72.290000	71.2900	72.0000	+0.545%	19,542,528	0.000%
2026-08-03	71.2300	71.949000	71.0150	71.6100	+1.777%	12,953,269	+0.545%
2026-07-31	69.9600	70.500000	69.5000	70.3600	-0.014%	11,993,912	+2.331%
2026-07-30	70.6000	70.600000	68.6900	70.3700	-1.166%	14,183,470	+2.316%
2026-07-29	70.1000	71.790000	69.6600	71.2000	+0.650%	12,052,072	+1.124%
2026-07-28	69.1100	70.900000	68.7600	70.7400	+3.755%	20,969,305	+1.781%
2026-07-27	66.3800	68.340000	65.4100	68.1800	+3.397%	25,722,868	+5.603%
2026-07-24	69.3900	70.070000	65.5600	65.9400	-4.310%	27,966,332	+9.190%
2026-07-23	70.1700	71.080000	68.3500	68.9100	-2.019%	23,649,334	+4.484%
2026-07-22	71.4700	71.470000	69.9600	70.3300	-1.705%	15,001,034	+2.375%
2026-07-21	72.1700	72.990000	71.4300	71.5500	-0.859%	11,768,988	+0.629%
2026-07-20	72.5000	73.410000	71.5900	72.1700	-0.400%	14,947,951	-0.236%
2026-07-17	73.2600	73.460000	71.7200	72.4600	-2.134%	18,317,878	-0.635%
2026-07-16	73.6750	75.400000	72.6200	74.0400	+1.885%	17,903,610	-2.755%
2026-07-15	72.5300	73.963200	72.2000	72.6700	+0.819%	13,876,554	-0.922%
2026-07-14	73.5600	74.200000	71.2400	72.0800	-2.936%	18,703,530	-0.111%
2026-07-13	75.0700	76.300000	73.8700	74.2600	-0.376%	12,458,522	-3.043%
2026-07-10	74.9800	76.210000	74.4800	74.5400	+0.256%	9,766,752	-3.408%
2026-07-09	72.5000	74.360000	72.3100	74.3500	+1.019%	9,895,466	-3.161%
2026-07-08	73.5100	74.769900	72.5800	73.6000	-0.982%	12,612,885	-2.174%
2026-07-07	73.5900	74.850000	73.3200	74.3300	+2.637%	15,615,590	-3.135%
2026-07-06	74.1550	74.560000	71.8600	72.4200	-2.701%	15,821,535	-0.580%
2026-07-02	72.7900	74.510000	72.3300	74.4300	+2.436%	14,097,427	-3.265%
2026-07-01	72.2300	73.800000	71.6600	72.6600	+0.693%	12,724,727	-0.908%
2026-06-30	74.7800	75.030000	71.8200	72.1600	-4.424%	27,806,110	-0.222%
2026-06-29	76.0000	77.760000	74.2000	75.5000	-0.919%	26,220,729	-4.636%
2026-06-26	72.7000	76.390000	72.4500	76.2000	+5.467%	64,581,215	-5.512%
2026-06-25	74.2600	74.550000	72.1100	72.2500	-2.167%	14,682,058	-0.346%
2026-06-24	70.3000	75.740000	69.7000	73.8500	+6.000%	34,823,327	-2.505%
2026-06-23	71.0800	71.555000	69.5650	69.6700	-2.464%	20,733,912	+3.344%
2026-06-22	71.4600	72.450000	70.8501	71.4300	-0.293%	21,887,141	+0.798%
2026-06-18	71.9700	72.490000	70.7800	71.6400	+1.029%	27,203,331	+0.503%
2026-06-17	72.8800	73.270000	70.8900	70.9100	-3.195%	16,144,350	+1.537%
2026-06-16	73.2800	74.285000	72.7700	73.2500	+0.549%	17,514,601	-1.706%
2026-06-15	70.6200	73.480000	70.4600	72.8500	+5.810%	24,748,739	-1.167%
2026-06-12	70.0200	70.230000	67.4000	68.8500	-1.006%	19,678,071	+4.575%
2026-06-11	68.2250	69.565000	67.1900	69.5500	+1.370%	24,995,415	+3.523%
2026-06-10	69.7000	70.375000	68.6100	68.6100	-2.515%	21,908,788	+4.941%
2026-06-09	70.2750	71.450000	69.5000	70.3800	+0.457%	20,029,577	+2.302%
2026-06-08	70.4100	70.935000	69.9700	70.0600	-0.919%	18,636,001	+2.769%
2026-06-05	71.8400	72.530000	70.3100	70.7100	-2.077%	18,532,331	+1.824%
2026-06-04	72.6500	73.540000	71.7250	72.2100	+0.725%	17,576,578	-0.291%
2026-06-03	71.1500	71.875000	70.3550	71.6900	+0.098%	17,348,389	+0.432%
2026-06-02	72.6000	73.130000	71.3150	71.6200	-2.914%	16,664,404	+0.531%
2026-06-01	71.3300	74.555000	71.3300	73.7700	+4.787%	24,119,765	-2.399%
2026-05-29	70.6500	72.240000	69.9600	70.4000	-0.733%	50,294,668	+2.273%
2026-05-28	70.1700	71.140000	69.5800	70.9200	+0.269%	19,139,133	+1.523%
2026-05-27	69.8500	70.940000	69.6000	70.7300	+0.870%	27,117,635	+1.796%
2026-05-26	71.7400	71.830000	69.9000	70.1200	-2.367%	23,281,181	+2.681%
2026-05-22	73.8500	74.970000	71.3200	71.8200	-2.432%	19,689,017	+0.251%
2026-05-21	74.2450	74.610000	72.9000	73.6100	-1.327%	13,230,825	-2.187%
2026-05-20	73.8000	74.894100	72.5301	74.6000	+0.688%	12,764,831	-3.485%
2026-05-19	75.4900	76.010000	73.9600	74.0900	-1.319%	17,419,869	-2.821%
2026-05-18	74.8900	75.970000	74.2300	75.0800	-0.013%	17,776,181	-4.102%
2026-05-15	74.3100	75.565000	73.6300	75.0900	+0.536%	16,394,137	-4.115%
2026-05-14	74.6650	75.290000	72.8750	74.6900	-0.013%	17,329,491	-3.602%
2026-05-13	75.6000	76.050000	74.0201	74.7000	-2.174%	14,055,167	-3.614%
2026-05-12	76.2000	76.830000	74.4100	76.3600	+0.276%	17,241,005	-5.710%
2026-05-11	75.5000	77.015700	75.1000	76.1500	+0.928%	18,996,393	-5.450%
2026-05-08	77.0500	77.050000	74.4016	75.4500	-1.668%	16,230,644	-4.573%
2026-05-07	79.8250	80.830000	76.3000	76.7300	-3.082%	26,972,253	-6.164%
2026-05-06	77.4600	80.110000	76.7000	79.1700	+8.526%	35,783,028	-9.056%
2026-05-05	74.2500	74.800000	72.6700	72.9500	-1.326%	27,423,995	-1.302%
2026-05-04	74.9250	75.321400	73.5201	73.9300	-1.584%	13,868,333	-2.611%
2026-05-01	75.1100	75.660000	74.5808	75.1200	+0.684%	10,867,433	-4.153%
2026-04-30	74.3200	75.020000	73.0400	74.6100	+0.188%	16,066,965	-3.498%
2026-04-29	73.6700	74.730000	72.7800	74.4700	+0.486%	11,751,814	-3.317%
2026-04-28	75.7000	76.660000	74.0900	74.1100	-2.832%	14,039,031	-2.847%
2026-04-27	74.6750	76.950000	74.6700	76.2700	+2.184%	14,670,019	-5.599%
2026-04-24	74.7700	74.770000	73.5300	74.6400	-0.080%	13,007,247	-3.537%
2026-04-23	76.6600	77.177300	73.7500	74.7000	-1.164%	18,671,029	-3.614%
2026-04-22	77.7000	77.970000	75.1002	75.5800	-2.174%	14,133,027	-4.737%
2026-04-21	78.0000	78.760000	77.0381	77.2600	-0.297%	11,691,010	-6.808%
2026-04-20	76.6700	77.705000	75.7000	77.4900	+0.480%	11,505,588	-7.085%
2026-04-17	77.4150	78.720000	76.6100	77.1200	+0.837%	16,966,564	-6.639%
2026-04-16	77.5100	78.050000	76.3650	76.4800	-1.035%	12,771,664	-5.858%
2026-04-15	73.8600	77.930000	73.7935	77.2800	+5.994%	19,695,996	-6.832%
2026-04-14	73.1650	73.950000	72.2400	72.9100	+0.788%	16,750,310	-1.248%
2026-04-13	70.0700	72.810000	69.8200	72.3400	+2.639%	12,689,337	-0.470%
2026-04-10	72.3200	72.880000	70.0400	70.4800	-1.852%	11,817,461	+2.157%
2026-04-09	72.1500	72.350000	70.0150	71.8100	-0.788%	16,495,407	+0.265%
2026-04-08	75.0000	75.430000	72.0700	72.3800	+0.906%	13,559,917	-0.525%
2026-04-07	71.7800	72.560000	71.1100	71.7300	-0.610%	9,686,272	+0.376%
2026-04-06	71.6200	72.780000	71.4054	72.1700	+0.459%	7,751,369	-0.236%
2026-04-02	70.9100	71.970000	69.7800	71.8400	+0.181%	12,758,496	+0.223%
2026-04-01	72.4300	72.700000	70.8100	71.7100	-0.306%	13,035,049	+0.404%
2026-03-31	70.7100	72.050000	70.2100	71.9300	+2.889%	15,886,571	+0.097%
2026-03-30	69.7100	70.500000	68.8400	69.9100	+1.055%	13,873,477	+2.990%
2026-03-27	70.1100	70.380000	68.4600	69.1800	-1.942%	13,869,730	+4.076%
2026-03-26	72.7400	72.765000	70.2000	70.5500	-3.462%	15,412,933	+2.055%
2026-03-25	73.0000	73.840000	72.1900	73.0800	+1.023%	11,569,345	-1.478%
2026-03-24	74.6300	75.010000	72.1450	72.3400	-3.701%	14,404,165	-0.470%
2026-03-23	75.2700	75.820000	74.4401	75.1200	+1.665%	14,154,656	-4.153%
2026-03-20	74.9800	74.980000	73.0400	73.8900	-1.925%	26,685,410	-2.558%
2026-03-19	76.4800	77.845000	75.3200	75.3400	-1.722%	13,791,623	-4.433%
2026-03-18	77.4300	77.680000	76.4800	76.6600	-1.453%	13,692,696	-6.079%
2026-03-17	77.3900	79.230000	77.3100	77.7900	+4.192%	33,144,720	-7.443%
2026-03-16	74.0000	75.380000	74.0000	74.6600	+1.814%	15,997,279	-3.563%
2026-03-13	73.2950	74.870000	72.6900	73.3300	+0.493%	16,400,650	-1.814%
2026-03-12	74.8700	75.850000	72.5900	72.9700	-2.668%	17,082,705	-1.329%
2026-03-11	74.5400	75.600000	73.5500	74.9700	+3.607%	21,010,784	-3.962%
2026-03-10	73.9700	74.120000	72.1800	72.3600	-2.004%	17,581,465	-0.498%
2026-03-09	74.1200	74.540000	71.9400	73.8400	-1.717%	21,208,862	-2.492%
2026-03-06	74.7300	75.570000	74.1900	75.1300	-0.411%	14,771,235	-4.166%
2026-03-05	76.5900	78.250000	75.1350	75.4400	-1.579%	17,894,026	-4.560%
2026-03-04	76.2950	77.040000	75.0130	76.6500	+0.380%	19,818,585	-6.067%
2026-03-03	74.5000	77.305000	74.0200	76.3600	+0.540%	21,892,515	-5.710%
2026-03-02	73.5000	76.495000	73.1500	75.9500	+0.703%	25,774,578	-5.201%
2026-02-27	73.9000	75.780000	73.6580	75.4200	+0.829%	20,447,070	-4.535%
2026-02-26	73.1500	76.100000	72.8300	74.8000	+2.705%	23,050,747	-3.743%
2026-02-25	72.3200	73.160000	71.9200	72.8300	+2.031%	19,820,295	-1.140%
2026-02-24	70.6200	72.140000	69.9500	71.3800	+0.933%	19,580,864	+0.869%
2026-02-23	72.9900	73.110000	70.1500	70.7200	-4.251%	22,921,015	+1.810%
2026-02-20	72.6500	74.585000	72.5600	73.8600	+1.261%	20,242,204	-2.518%
2026-02-19	71.8700	74.105000	71.7600	72.9400	+0.234%	15,897,589	-1.289%
2026-02-18	70.2600	73.270000	70.1150	72.7700	+3.176%	18,234,927	-1.058%
2026-02-17	70.6600	70.980000	69.7000	70.5300	+0.772%	20,293,462	+2.084%
2026-02-13	71.0600	71.420000	69.0200	69.9900	-1.727%	26,525,235	+2.872%
2026-02-12	72.1900	72.630000	69.4500	71.2200	+0.296%	33,537,237	+1.095%
2026-02-11	73.7600	74.085700	70.6500	71.0100	-3.388%	28,044,341	+1.394%
2026-02-10	74.3800	75.050000	73.4700	73.5000	-0.555%	19,103,285	-2.041%
2026-02-09	74.7600	74.815000	73.5100	73.9100	-1.150%	17,958,501	-2.584%
2026-02-06	75.4900	75.860000	72.6700	74.7700	-0.585%	24,469,442	-3.705%
2026-02-05	73.2600	77.220000	73.2200	75.2100	+1.745%	33,110,822	-4.268%
2026-02-04	75.6250	77.713300	71.8801	73.9200	-5.146%	63,055,030	-2.597%
2026-02-03	80.4800	80.680000	77.3000	77.9300	-3.600%	29,490,155	-7.609%
2026-02-02	79.8000	81.890000	79.1900	80.8400	+0.987%	18,434,409	-10.935%
2026-01-30	80.9100	82.100000	79.4200	80.0500	-2.020%	24,341,768	-10.056%
2026-01-29	80.4400	82.080000	79.9600	81.7000	+2.407%	26,854,830	-11.873%
2026-01-28	81.1600	81.846800	79.7350	79.7800	-1.797%	19,316,956	-9.752%
2026-01-27	81.9500	82.085000	79.8600	81.2400	-0.903%	20,048,791	-11.374%
2026-01-26	82.3500	83.330000	81.9100	81.9800	-0.401%	16,524,752	-12.174%
2026-01-23	82.6500	83.560000	81.4700	82.3100	-0.303%	14,704,465	-12.526%
2026-01-22	83.5000	85.430000	81.5100	82.5600	-2.018%	19,456,518	-12.791%
2026-01-21	84.3900	85.610000	82.9500	84.2600	+0.645%	21,170,751	-14.550%
2026-01-20	83.0600	83.810000	82.3500	83.7200	-1.332%	19,435,989	-13.999%
2026-01-16	84.1500	85.000000	83.0000	84.8500	+0.557%	20,738,187	-15.144%
2026-01-15	85.8100	86.350000	82.7300	84.3800	-0.319%	18,893,279	-14.672%
2026-01-14	85.3700	85.990000	83.5000	84.6500	-0.890%	15,512,564	-14.944%
2026-01-13	84.2100	85.940000	83.7000	85.4100	+0.874%	14,770,595	-15.701%
2026-01-12	84.6400	85.480000	83.7700	84.6700	-0.901%	12,687,668	-14.964%
2026-01-09	87.2700	87.280000	84.8838	85.4400	-2.455%	15,583,036	-15.730%
2026-01-08	85.7600	88.240000	85.3500	87.5900	+1.624%	15,498,956	-17.799%
2026-01-07	86.2400	87.740000	85.6550	86.1900	+0.760%	25,293,026	-16.464%
2026-01-06	81.1800	85.650000	81.0900	85.5400	+5.945%	27,508,490	-15.829%
2026-01-05	81.6100	82.840000	79.5750	80.7400	-2.559%	24,058,754	-10.825%
2026-01-02	82.0400	83.660000	81.4697	82.8600	+1.407%	13,108,038	-13.106%
2025-12-31	82.0000	82.545000	81.4200	81.7100	-0.499%	8,426,929	-11.883%
2025-12-30	81.7400	82.500000	81.5300	82.1200	+0.761%	9,501,458	-12.323%
2025-12-29	80.9100	82.199900	80.7850	81.5000	+0.295%	12,072,176	-11.656%
2025-12-26	81.2000	81.500000	80.6801	81.2600	+0.136%	6,741,253	-11.396%
2025-12-24	81.0100	81.410000	80.5800	81.1500	+0.222%	4,310,663	-11.275%
2025-12-23	81.0100	81.420000	80.3500	80.9700	-0.357%	10,445,516	-11.078%
2025-12-22	81.3200	82.250000	80.9000	81.2600	+2.459%	20,569,412	-11.396%
2025-12-19	79.7700	79.990000	78.3100	79.3100	-0.477%	34,351,593	-9.217%
2025-12-18	80.3600	80.710000	79.5500	79.6900	+0.695%	18,681,835	-9.650%
2025-12-17	80.8100	81.300000	78.7800	79.1400	-2.200%	28,007,196	-9.022%
2025-12-16	81.7450	82.050000	80.2600	80.9200	-1.148%	24,464,979	-11.023%
2025-12-15	83.4600	83.620000	81.1650	81.8600	-3.819%	32,069,089	-12.045%
2025-12-12	85.5000	86.450000	84.5184	85.1100	-0.386%	16,211,632	-15.404%
2025-12-11	84.0550	85.745000	83.3400	85.4400	+1.521%	23,345,016	-15.730%
2025-12-10	88.6400	88.750000	82.7200	84.1600	-5.513%	51,201,869	-14.449%
2025-12-09	91.8100	92.010000	88.9050	89.0700	-3.781%	17,117,532	-19.165%
2025-12-08	90.7700	92.780000	90.7700	92.5700	+1.369%	12,646,872	-22.221%
2025-12-05	90.7200	92.750000	90.4600	91.3200	+0.363%	11,154,581	-21.156%
2025-12-04	90.1800	91.000000	89.4500	90.9900	+0.342%	13,145,303	-20.870%
2025-12-03	89.8450	91.380000	88.9520	90.6800	+3.551%	21,335,754	-20.600%
2025-12-02	86.0300	88.440000	85.6300	87.5700	+1.155%	18,930,210	-17.780%
2025-12-01	86.9900	87.610000	85.4750	86.5700	-1.108%	17,517,249	-16.830%
2025-11-28	86.5100	87.620000	86.2400	87.5400	+2.195%	9,054,656	-17.752%
2025-11-26	84.1100	86.355000	83.6500	85.6600	+2.354%	20,448,733	-15.947%
2025-11-25	83.8000	84.265000	82.3900	83.6900	0.000%	18,482,245	-13.968%
2025-11-24	84.1500	84.520000	83.0300	83.6900	-0.215%	24,883,181	-13.968%
2025-11-21	83.9700	84.000000	81.5100	83.8700	+0.612%	33,783,117	-14.153%
2025-11-20	90.2000	90.540000	82.9400	83.3600	-6.892%	41,695,240	-13.628%
2025-11-19	90.6000	91.080000	88.8900	89.5300	-1.464%	18,234,280	-19.580%
2025-11-18	92.1000	92.923400	89.3300	90.8600	-1.357%	17,439,409	-20.757%
2025-11-17	91.3100	92.580000	90.7400	92.1100	+0.535%	16,917,166	-21.833%
2025-11-14	90.0600	92.620000	89.6200	91.6200	-0.174%	12,475,614	-21.415%
2025-11-13	93.7000	94.060000	91.3500	91.7800	-1.913%	16,334,966	-21.552%
2025-11-12	94.1100	95.180000	92.7600	93.5700	-0.032%	16,004,528	-23.052%
2025-11-11	93.6500	94.160000	92.9700	93.6000	-0.531%	13,276,267	-23.077%
2025-11-10	92.9900	94.310000	92.2500	94.1000	+2.294%	13,310,157	-23.486%
2025-11-07	91.6100	93.170000	90.2976	91.9900	-0.141%	16,489,115	-21.731%
2025-11-06	92.0000	92.770000	90.8200	92.1200	-0.679%	18,316,239	-21.841%
2025-11-05	95.0100	95.440000	92.5200	92.7500	-2.028%	20,150,828	-22.372%
2025-11-04	91.9700	95.030000	90.0800	94.6700	-5.064%	48,787,262	-23.946%
2025-11-03	97.6600	100.350000	96.7800	99.7200	+3.337%	28,836,486	-27.798%
2025-10-31	97.4600	98.450000	96.1500	96.5000	+0.010%	15,333,424	-25.389%
2025-10-30	95.4100	97.620000	94.5600	96.4900	+0.762%	13,556,603	-25.381%
2025-10-29	96.2400	96.890000	94.5300	95.7600	+0.346%	14,532,902	-24.812%
2025-10-28	96.7700	97.730000	95.4100	95.4300	-1.027%	17,138,332	-24.552%
2025-10-27	94.9100	96.660000	94.5300	96.4200	+2.498%	11,748,269	-25.327%
2025-10-24	95.1500	95.260000	93.9001	94.0700	-0.571%	12,014,562	-23.461%
2025-10-23	92.5000	95.700000	92.4000	94.6100	+2.603%	17,121,601	-23.898%
2025-10-22	92.7700	93.415000	91.4210	92.2100	-0.881%	11,351,426	-21.917%
2025-10-21	93.5900	94.550000	92.9700	93.0300	-0.715%	10,503,265	-22.606%
2025-10-20	93.0000	94.500000	92.8500	93.7000	+1.517%	11,274,925	-23.159%
2025-10-17	92.0000	92.830000	91.4600	92.3000	-0.238%	14,282,113	-21.993%
2025-10-16	94.4400	95.460000	91.1800	92.5200	-2.116%	17,214,833	-22.179%
2025-10-15	95.8600	96.990000	93.7900	94.5200	+0.286%	14,347,098	-23.826%
2025-10-14	93.7800	95.180000	92.4600	94.2500	+0.181%	11,177,983	-23.607%
2025-10-13	95.0000	95.249900	93.4300	94.0800	+0.728%	11,031,439	-23.469%
2025-10-10	96.3000	96.450000	93.3300	93.4000	-2.708%	17,021,108	-22.912%
2025-10-09	99.9650	100.170000	95.8300	96.0000	-3.304%	13,435,667	-25.000%
2025-10-08	97.9400	99.610000	97.2000	99.2800	+1.513%	10,071,238	-27.478%
2025-10-07	100.1300	100.690000	97.0000	97.8000	-2.298%	12,583,609	-26.380%
2025-10-06	96.9600	101.295000	96.8900	100.1000	+3.623%	22,760,917	-28.072%
2025-10-03	96.9500	98.300000	96.4600	96.6000	-0.010%	10,556,418	-25.466%
2025-10-02	97.0800	97.210000	94.7600	96.6100	0.000%	16,046,354	-25.474%
2025-10-01	97.4750	99.085000	96.5700	96.6100	-1.388%	16,608,459	-25.474%
2025-09-30	99.5900	99.750000	96.6500	97.9700	-1.607%	16,793,406	-26.508%
2025-09-29	99.3200	100.260000	98.5850	99.5700	+1.138%	16,320,890	-27.689%
2025-09-26	97.7950	98.529800	97.0300	98.4500	+0.871%	10,356,143	-26.866%
2025-09-25	97.3000	97.870000	95.9000	97.6000	-0.184%	11,255,801	-26.230%
2025-09-24	98.8900	99.860000	96.9300	97.7800	-0.020%	12,523,365	-26.365%
2025-09-23	99.8600	100.180000	97.6450	97.8000	-1.600%	15,101,138	-26.380%
2025-09-22	99.0000	101.990000	98.5000	99.3900	+0.893%	29,820,118	-27.558%
2025-09-19	95.0000	98.830000	94.9000	98.5100	+4.023%	38,734,980	-26.911%
2025-09-18	93.9300	95.050000	93.2100	94.7000	+1.883%	23,075,215	-23.970%
2025-09-17	96.0700	97.240000	92.1200	92.9500	-4.988%	44,093,982	-22.539%
2025-09-16	99.4200	99.700000	97.0200	97.8300	-1.032%	17,257,932	-26.403%
2025-09-15	95.8000	98.860000	95.5200	98.8500	+3.087%	18,652,432	-27.162%
2025-09-12	94.4900	96.270000	93.7100	95.8900	+1.278%	13,659,231	-24.914%
2025-09-11	94.5500	96.320000	94.0000	94.6800	+0.499%	16,190,072	-23.954%
2025-09-10	95.5100	96.099700	93.7100	94.2100	-1.299%	15,944,174	-23.575%
2025-09-09	94.5000	95.480000	92.7700	95.4500	+1.155%	11,850,204	-24.568%
2025-09-08	91.3800	94.560000	91.3800	94.3600	+3.704%	18,906,552	-23.696%
2025-09-05	92.5300	92.530000	88.8400	90.9900	-1.076%	20,384,532	-20.870%
2025-09-04	93.1100	93.125000	90.9300	91.9800	-1.033%	15,960,139	-21.722%
2025-09-03	92.7500	94.765000	92.1800	92.9400	+0.140%	12,052,156	-22.531%
2025-09-02	92.2600	93.537000	91.9200	92.8100	-1.003%	12,883,300	-22.422%
2025-08-29	95.9950	96.150000	91.6100	93.7500	-2.303%	19,309,971	-23.200%
2025-08-28	96.0250	96.110000	94.0800	95.9600	+0.661%	12,024,311	-24.969%
2025-08-27	96.5000	96.950000	95.3300	95.3300	-1.243%	11,364,308	-24.473%
2025-08-26	94.8800	96.820000	94.3600	96.5300	+1.440%	17,163,370	-25.412%
2025-08-25	95.6600	97.500000	95.1250	95.1600	-1.684%	10,938,118	-24.338%
2025-08-22	94.4600	97.540000	94.2900	96.7900	+2.717%	15,584,856	-25.612%
2025-08-21	93.6200	95.000000	92.8100	94.2300	+0.533%	12,864,137	-23.591%
2025-08-20	94.8300	94.960000	91.4400	93.7300	-1.668%	15,194,791	-23.184%
2025-08-19	94.0000	96.595000	93.8500	95.3200	+1.426%	21,177,259	-24.465%
2025-08-18	92.2200	94.400000	91.8900	93.9800	+1.490%	16,471,274	-23.388%
2025-08-15	91.6500	93.900000	90.8600	92.6000	+1.313%	15,841,814	-22.246%
2025-08-14	90.3500	92.320000	90.1050	91.4000	+0.628%	14,525,102	-21.225%
2025-08-13	92.0500	92.200000	89.9100	90.8300	-0.981%	16,867,321	-20.731%
2025-08-12	91.1900	92.555000	91.1400	91.7300	+1.270%	12,530,490	-21.509%
2025-08-11	89.8100	91.430000	88.9200	90.5800	+1.139%	16,668,940	-20.512%
2025-08-08	92.9600	94.310000	88.9100	89.5600	-3.356%	26,212,493	-19.607%
2025-08-07	90.7200	92.740000	89.1600	92.6700	+3.867%	28,522,247	-22.305%
2025-08-06	90.9500	90.960000	86.3000	89.2200	-0.190%	40,169,819	-19.301%
2025-08-05	89.3700	90.955000	89.0500	89.3900	+1.086%	25,855,952	-19.454%
2025-08-04	87.7000	88.590000	87.4100	88.4300	+1.749%	15,138,877	-18.580%
2025-08-01	86.5050	87.055000	85.4200	86.9100	-0.957%	15,732,456	-17.156%
2025-07-31	87.5250	88.840000	86.6100	87.7500	+0.126%	16,922,440	-17.949%
2025-07-30	87.2400	87.805000	86.4750	87.6400	+0.608%	16,862,770	-17.846%
2025-07-29	88.8850	89.160000	86.3600	87.1100	-3.852%	24,966,230	-17.346%
2025-07-28	91.3100	92.350000	90.2400	90.6000	-0.756%	11,606,054	-20.530%
2025-07-25	90.4900	91.380000	89.5000	91.2900	+0.462%	13,864,112	-21.130%
2025-07-24	91.0500	93.610000	90.8700	90.8700	+1.034%	23,446,209	-20.766%
2025-07-23	92.7000	92.700000	89.8650	89.9400	-2.015%	18,617,929	-19.947%
2025-07-22	91.4800	92.260000	89.8800	91.7900	+0.691%	11,561,753	-21.560%
2025-07-21	90.8500	91.930000	90.5296	91.1600	+0.629%	12,150,601	-21.018%
2025-07-18	90.8000	91.170000	89.4050	90.5900	+0.099%	14,223,531	-20.521%
2025-07-17	91.2050	91.400000	89.9000	90.5000	-0.275%	16,903,582	-20.442%
2025-07-16	92.6500	92.750000	89.8100	90.7500	-1.583%	17,646,529	-20.661%
2025-07-15	95.0000	95.160000	91.8500	92.2100	-1.789%	18,488,377	-21.917%
2025-07-14	95.1900	95.480000	93.5600	93.8900	-1.572%	14,300,220	-23.315%
2025-07-11	96.1250	96.835000	95.2700	95.3900	-1.048%	12,453,518	-24.520%
2025-07-10	96.0700	97.450000	95.1200	96.4000	-0.248%	15,650,890	-25.311%
2025-07-09	97.5000	97.715000	96.1000	96.6400	-0.862%	14,858,918	-25.497%
2025-07-08	96.8900	97.600000	95.1100	97.4800	+0.827%	20,586,820	-26.139%
2025-07-07	93.5400	97.120000	93.5400	96.6800	+3.258%	29,817,173	-25.528%
2025-07-03	92.6300	94.110000	92.6100	93.6300	+1.716%	8,112,299	-23.102%
2025-07-02	91.8800	94.100000	91.5500	92.0500	-0.087%	13,603,968	-21.782%
2025-07-01	92.8500	93.240000	90.3100	92.1300	-1.254%	17,124,009	-21.850%
2025-06-30	91.6850	93.385000	91.5200	93.3000	+1.934%	16,155,270	-22.830%
2025-06-27	92.1000	92.510000	89.9700	91.5300	-1.707%	24,731,168	-21.337%
2025-06-26	91.3000	94.380000	90.8800	93.1200	+2.442%	23,657,765	-22.680%
2025-06-25	91.5650	92.890000	90.6000	90.9000	-0.818%	17,400,840	-20.792%
2025-06-24	87.9900	92.480000	87.9100	91.6500	+7.520%	38,925,080	-21.440%
2025-06-23	83.0300	85.245000	82.4700	85.2400	+1.743%	18,407,481	-15.533%
2025-06-20	84.4700	85.370000	83.6201	83.7800	+0.407%	27,472,093	-14.061%
2025-06-18	85.1700	86.480000	82.3100	83.4400	-1.557%	25,976,728	-13.710%
2025-06-17	84.5700	85.479800	84.2400	84.7600	-0.423%	13,677,826	-15.054%
2025-06-16	84.8500	86.020000	84.7100	85.1200	+1.418%	12,254,177	-15.414%
2025-06-13	84.8100	85.570000	83.3750	83.9300	-1.974%	18,003,031	-14.214%
2025-06-12	86.1100	86.790000	84.8700	85.6200	-1.109%	18,776,059	-15.907%
2025-06-11	87.5900	87.600000	85.9400	86.5800	+0.220%	15,364,234	-16.840%
2025-06-10	88.2900	88.380000	85.6000	86.3900	-0.838%	24,494,761	-16.657%
2025-06-09	86.3200	87.860000	86.2000	87.1200	+1.776%	22,780,754	-17.355%
2025-06-06	85.4000	86.690000	85.0300	85.6000	+1.098%	28,172,652	-15.888%
2025-06-05	83.4000	85.750000	83.0800	84.6700	+1.462%	33,343,311	-14.964%
2025-06-04	83.1900	84.710000	82.9900	83.4500	+1.115%	20,080,520	-13.721%
2025-06-03	83.5750	83.790000	81.8600	82.5300	-1.327%	25,668,362	-12.759%
2025-06-02	84.4800	84.760000	82.6400	83.6400	-0.618%	17,047,042	-13.917%
2025-05-30	84.5300	84.650000	82.5400	84.1600	-0.166%	29,050,884	-14.449%
2025-05-29	87.5800	87.870000	82.9600	84.3000	-4.487%	38,152,040	-14.591%
2025-05-28	89.2900	89.880000	88.1200	88.2600	-0.831%	13,810,322	-18.423%
2025-05-27	89.1699	89.715000	87.8900	89.0000	+1.425%	17,446,940	-19.101%
2025-05-23	87.2050	88.490000	86.7000	87.7500	-0.284%	17,929,659	-17.949%
2025-05-22	88.4500	89.260000	87.8800	88.0000	-0.756%	16,495,999	-18.182%
2025-05-21	90.6400	91.040000	88.0000	88.6700	-3.483%	25,035,133	-18.800%
2025-05-20	93.3500	93.600000	90.6100	91.8700	-0.638%	20,851,285	-21.628%
2025-05-19	90.8800	92.545000	90.5600	92.4600	+0.730%	19,252,125	-22.128%
2025-05-16	90.5500	92.900000	89.7100	91.7900	+1.808%	21,909,595	-21.560%
2025-05-15	89.6600	91.113400	89.2424	90.1600	-0.277%	20,481,634	-20.142%
2025-05-14	90.5800	91.650000	89.6800	90.4100	-1.428%	30,640,123	-20.363%
2025-05-13	87.4100	92.170000	86.9300	91.7200	+4.109%	36,770,807	-21.500%
2025-05-12	84.6150	88.310000	82.2200	88.1000	+6.388%	39,104,621	-18.275%
2025-05-09	82.8500	84.122300	82.3200	82.8100	+0.620%	19,105,415	-13.054%
2025-05-08	83.8700	84.000000	82.0000	82.3000	-1.614%	24,293,149	-12.515%
2025-05-07	83.1300	85.170000	80.1200	83.6500	-2.540%	49,263,147	-13.927%
2025-05-06	83.5000	86.530000	83.1007	85.8300	+0.468%	30,378,857	-16.113%
2025-05-05	83.0500	86.570000	82.9700	85.4300	+1.364%	25,339,028	-15.720%
2025-05-02	82.0900	84.920000	81.8000	84.2800	+4.191%	22,374,820	-14.570%
2025-05-01	81.0000	81.920000	80.6700	80.8900	-0.148%	18,698,482	-10.990%
2025-04-30	77.7700	81.219100	77.3000	81.0100	+2.002%	17,762,848	-11.122%
2025-04-29	78.3300	79.730000	78.0300	79.4200	+1.392%	12,094,235	-9.343%
2025-04-28	78.1050	78.780000	77.0400	78.3300	+0.746%	13,324,224	-8.081%
2025-04-25	78.5650	80.551493	77.4700	77.7500	-0.448%	20,047,759	-7.395%
2025-04-24	74.1550	78.380000	73.8600	78.1000	+5.870%	22,188,511	-7.810%
2025-04-23	76.9250	77.580000	73.2300	73.7700	-0.900%	22,750,160	-2.399%
2025-04-22	73.8500	75.560000	73.3500	74.4400	+2.084%	16,599,288	-3.278%
2025-04-21	74.4400	75.440000	71.2709	72.9200	-3.083%	20,634,635	-1.262%
2025-04-17	73.9800	75.910000	73.7600	75.2400	+2.984%	21,893,392	-4.306%
2025-04-16	73.5750	74.800000	72.0518	73.0600	-1.297%	15,990,828	-1.451%
2025-04-15	73.1000	74.720000	73.1000	74.0200	+1.259%	13,790,153	-2.729%
2025-04-14	73.5200	73.650000	72.2300	73.1000	+1.134%	12,467,680	-1.505%
2025-04-11	70.4600	72.400000	69.3300	72.2800	+1.889%	16,274,572	-0.387%
2025-04-10	71.7500	72.870000	68.3400	70.9400	-2.394%	22,373,898	+1.494%
2025-04-09	65.0000	73.400000	64.9500	72.6800	+11.695%	30,148,812	-0.936%
2025-04-08	69.3100	70.070000	63.5000	65.0700	-0.868%	24,045,232	+10.650%
2025-04-07	62.5200	67.587100	60.6300	65.6400	+1.578%	32,841,703	+9.689%
2025-04-04	66.6950	67.559400	63.9400	64.6200	-7.487%	34,938,669	+11.421%
2025-04-03	71.7200	72.436000	69.7665	69.8500	-6.242%	23,290,795	+3.078%
2025-04-02	72.0000	75.410000	72.0000	74.5000	+2.069%	14,806,850	-3.356%
2025-04-01	72.6000	73.070000	70.8300	72.9900	+0.178%	16,889,182	-1.356%
2025-03-31	71.4000	73.300000	70.5000	72.8600	+0.151%	16,033,066	-1.180%
2025-03-28	74.5000	74.920000	72.3810	72.7500	-2.819%	11,277,874	-1.031%
2025-03-27	73.8950	75.620000	73.5300	74.8600	+0.917%	11,866,807	-3.820%
2025-03-26	75.5500	75.640000	73.2250	74.1800	-1.891%	11,715,334	-2.939%
2025-03-25	76.6000	76.710000	75.0500	75.6100	-1.176%	15,740,660	-4.775%
2025-03-24	76.9700	77.584200	75.4400	76.5100	+0.883%	17,906,530	-5.895%
2025-03-21	73.7200	76.000000	72.7700	75.8400	+2.004%	25,678,749	-5.063%
2025-03-20	72.5600	75.540000	72.4600	74.3500	+1.821%	16,424,215	-3.161%
2025-03-19	71.9200	73.785000	70.7300	73.0200	+2.055%	13,756,726	-1.397%
2025-03-18	72.2000	72.675000	70.4802	71.5500	-1.622%	15,422,890	+0.629%
2025-03-17	72.0200	73.810000	71.7750	72.7300	+1.649%	19,841,862	-1.004%
2025-03-14	70.5500	71.789900	70.3300	71.5500	+2.935%	12,755,372	+0.629%
2025-03-13	71.6800	72.000000	69.3600	69.5100	-2.374%	14,424,362	+3.582%
2025-03-12	72.3100	72.420000	69.5500	71.2000	+0.778%	16,979,486	+1.124%
2025-03-11	71.4400	74.250000	69.5700	70.6500	-3.299%	26,044,758	+1.911%
2025-03-10	74.9400	75.490000	71.9700	73.0600	-4.209%	21,722,286	-1.451%
2025-03-07	73.9900	76.699600	73.7800	76.2700	+1.748%	17,909,440	-5.599%
2025-03-06	75.3150	77.220000	74.7254	74.9600	-1.987%	16,087,828	-3.949%
2025-03-05	75.6500	76.940000	74.9300	76.4800	+1.621%	12,794,795	-5.858%
2025-03-04	72.9300	76.680000	71.6000	75.2600	+1.102%	23,906,750	-4.332%
2025-03-03	77.0600	77.740000	73.6800	74.4400	-2.066%	16,414,364	-3.278%
2025-02-28	74.2800	76.110000	73.5800	76.0100	+2.426%	17,257,061	-5.276%
2025-02-27	75.9500	77.690000	73.7100	74.2100	-2.188%	22,284,493	-2.978%
2025-02-26	75.3300	76.490000	75.3101	75.8700	+1.227%	10,171,049	-5.101%
2025-02-25	76.3600	76.370000	73.5300	74.9500	-1.924%	19,219,670	-3.936%
2025-02-24	78.6500	78.880000	74.8500	76.4200	-3.131%	24,080,409	-5.784%
2025-02-21	81.2600	82.100000	78.3600	78.8900	-2.917%	21,189,491	-8.734%
2025-02-20	81.2300	81.840000	80.0600	81.2600	+0.123%	14,564,579	-11.396%
2025-02-19	80.7900	81.900000	79.2600	81.1600	-0.405%	14,744,494	-11.286%
2025-02-18	79.8500	81.510000	79.7500	81.4900	+2.606%	18,071,278	-11.646%
2025-02-14	80.3500	80.350000	78.8700	79.4200	-1.084%	14,608,963	-9.343%
2025-02-13	79.1200	80.530000	78.5100	80.2900	+1.185%	21,522,412	-10.325%
2025-02-12	74.9700	80.100000	74.1500	79.3500	+3.119%	32,839,685	-9.263%

.dark-mode .QP9t4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QP9t4q{ color: #333333; background-color: white; border: 2px solid #333333; }UBERUber Technologies, Inc.stock NYSE

UBER
Uber Technologies, Inc.
stock NYSE