Education
About Us
Working with TipRanks
Follow Us
Uber Technologies (UBER)
NYSE:UBER
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
80.81
81.30
78.78
79.14
79.14
-2.20%
28,007,490
1.52
Dec 16, 2025
81.75
82.05
80.26
80.92
80.92
-1.15%
24,465,080
1.31
Dec 15, 2025
83.46
83.62
81.17
81.86
81.86
-3.82%
32,070,891
1.74
Dec 12, 2025
85.50
86.45
84.52
85.11
85.11
-0.39%
16,211,630
0.88
Dec 11, 2025
84.06
85.75
83.34
85.44
85.44
+1.52%
23,346,311
1.27
Dec 10, 2025
88.64
88.75
82.72
84.16
84.16
-5.51%
51,202,039
2.87
Dec 09, 2025
91.81
92.01
88.91
89.07
89.07
-3.78%
17,117,529
0.96
Dec 08, 2025
90.77
92.78
90.77
92.57
92.57
+1.37%
12,646,870
0.71
Dec 05, 2025
90.72
92.75
90.46
91.32
91.32
+0.36%
11,154,580
0.62
Dec 04, 2025
90.18
91.00
89.45
90.99
90.99
+0.34%
13,145,300
0.73
Dec 03, 2025
89.85
91.38
88.95
90.68
90.68
+3.55%
21,335,779
1.19
Dec 02, 2025
86.03
88.44
85.63
87.57
87.57
+1.16%
18,930,359
1.06
Dec 01, 2025
86.99
87.61
85.48
86.57
86.57
-1.11%
17,517,250
0.99
Nov 28, 2025
86.51
87.62
86.24
87.54
87.54
+2.19%
9,069,354
0.51
Nov 26, 2025
84.11
86.36
83.65
85.66
85.66
+2.35%
20,448,730
1.15
Nov 25, 2025
83.80
84.27
82.39
83.69
83.69
0.00%
18,482,250
1.05
Nov 24, 2025
84.15
84.52
83.03
83.69
83.69
-0.21%
24,883,180
1.42
Nov 21, 2025
83.97
84.00
81.51
83.87
83.87
+0.61%
33,783,121
1.97
Nov 20, 2025
90.20
90.54
82.94
83.36
83.36
-6.89%
41,734,031
2.49
Nov 19, 2025
90.60
91.08
88.89
89.53
89.53
-1.46%
18,256,221
1.09
Nov 18, 2025
92.10
92.92
89.33
90.86
90.86
-1.36%
17,439,410
1.05
Nov 17, 2025
91.31
92.58
90.74
92.11
92.11
+0.53%
16,922,539
1.01
Nov 14, 2025
90.06
92.62
89.62
91.62
91.62
-0.17%
12,475,610
0.74
Nov 13, 2025
93.70
94.06
91.35
91.78
91.78
-1.91%
16,367,480
0.98
Nov 12, 2025
94.11
95.18
92.76
93.57
93.57
-0.03%
16,004,630
0.96
Nov 11, 2025
93.65
94.16
92.97
93.60
93.60
-0.53%
13,276,270
0.79
Nov 10, 2025
92.99
94.31
92.25
94.10
94.10
+2.29%
13,310,160
0.79
Nov 07, 2025
91.61
93.17
90.30
91.99
91.99
-0.14%
16,489,920
0.98
Nov 06, 2025
92.00
92.77
90.82
92.12
92.12
-0.68%
18,316,240
1.08
Nov 05, 2025
95.01
95.44
92.52
92.75
92.75
-2.03%
20,150,830
1.18
Nov 04, 2025
91.97
95.03
90.08
94.67
94.67
-5.06%
48,787,312
2.88
Nov 03, 2025
97.66
100.35
96.78
99.72
99.72
+3.34%
28,836,490
1.71
Oct 31, 2025
97.46
98.45
96.15
96.50
96.50
+0.01%
15,315,540
0.91
Oct 30, 2025
95.41
97.62
94.56
96.49
96.49
+0.76%
13,511,550
0.80
Oct 29, 2025
96.24
96.89
94.53
95.76
95.76
+0.35%
14,515,750
0.86
Oct 28, 2025
96.77
97.73
95.41
95.43
95.43
-1.03%
17,118,939
1.01
Oct 27, 2025
94.91
96.66
94.53
96.42
96.42
+2.50%
11,735,760
0.68
Oct 24, 2025
95.15
95.26
93.90
94.07
94.07
-0.57%
12,014,560
0.70
Oct 23, 2025
92.50
95.70
92.40
94.61
94.61
+2.60%
17,121,600
1.00
Oct 22, 2025
92.77
93.42
91.42
92.21
92.21
-0.88%
11,351,430
0.66
Oct 21, 2025
93.59
94.55
92.97
93.03
93.03
-0.72%
10,503,270
0.60
Oct 20, 2025
93.00
94.50
92.85
93.70
93.70
+1.52%
11,171,520
0.64
Oct 17, 2025
92.00
92.83
91.46
92.30
92.30
-0.24%
14,282,110
0.82
Oct 16, 2025
94.44
95.46
91.18
92.52
92.52
-2.12%
17,214,830
0.99
Oct 15, 2025
95.86
96.99
93.79
94.52
94.52
+0.29%
14,347,100
0.83
Oct 14, 2025
93.78
95.18
92.46
94.25
94.25
+0.18%
11,177,980
0.64
Oct 13, 2025
95.00
95.25
93.43
94.08
94.08
+0.73%
11,031,440
0.63
Oct 10, 2025
96.30
96.45
93.33
93.40
93.40
-2.71%
17,021,109
0.97
Oct 09, 2025
99.97
100.17
95.83
96.00
96.00
-3.30%
13,435,670
0.77
Oct 08, 2025
97.94
99.61
97.20
99.28
99.28
+1.51%
10,071,240
0.57
Rows: