Education
About Us
Working with TipRanks
Follow Us
Uber Technologies (UBER)
NYSE:UBER
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
85.40
86.69
85.03
85.60
85.60
+1.10%
28,172,650
1.31
Jun 05, 2025
83.40
85.75
83.08
84.67
84.67
+1.46%
33,343,309
1.57
Jun 04, 2025
83.19
84.71
82.99
83.45
83.45
+1.11%
20,080,520
0.95
Jun 03, 2025
83.58
83.79
81.86
82.53
82.53
-1.33%
25,668,359
1.22
Jun 02, 2025
84.48
84.76
82.64
83.64
83.64
-0.62%
17,047,039
0.81
May 30, 2025
84.53
84.65
82.54
84.16
84.16
-0.17%
29,050,881
1.39
May 29, 2025
87.58
87.87
82.96
84.30
84.30
-4.49%
38,152,039
1.85
May 28, 2025
89.29
89.88
88.12
88.26
88.26
-0.83%
13,810,320
0.67
May 27, 2025
89.17
89.72
87.89
89.00
89.00
+1.42%
17,446,939
0.85
May 23, 2025
87.21
88.49
86.70
87.75
87.75
-0.28%
17,929,660
0.87
May 22, 2025
88.45
89.26
87.88
88.00
88.00
-0.76%
16,496,000
0.79
May 21, 2025
90.64
91.04
88.00
88.67
88.67
-3.48%
25,035,131
1.21
May 20, 2025
93.35
93.60
90.61
91.87
91.87
-0.64%
20,851,289
1.01
May 19, 2025
90.88
92.55
90.56
92.46
92.46
+0.73%
19,252,131
0.94
May 16, 2025
90.55
92.90
89.71
91.79
91.79
+1.81%
21,909,600
1.07
May 15, 2025
89.66
91.11
89.24
90.16
90.16
-0.28%
20,481,631
1.00
May 14, 2025
90.58
91.65
89.68
90.41
90.41
-1.43%
30,640,119
1.49
May 13, 2025
87.41
92.17
86.93
91.72
91.72
+4.11%
36,770,809
1.81
May 12, 2025
84.62
88.31
82.22
88.10
88.10
+6.39%
39,104,621
1.92
May 09, 2025
82.85
84.12
82.32
82.81
82.81
+0.62%
19,105,420
0.89
May 08, 2025
83.87
84.00
82.00
82.30
82.30
-1.61%
24,293,150
1.12
May 07, 2025
83.13
85.17
80.12
83.65
83.65
-2.54%
49,263,152
2.22
May 06, 2025
83.50
86.53
83.10
85.83
85.83
+0.47%
30,378,859
1.36
May 05, 2025
83.05
86.57
82.97
85.43
85.43
+1.36%
25,339,029
1.14
May 02, 2025
82.09
84.92
81.80
84.28
84.28
+4.19%
22,401,820
1.01
May 01, 2025
81.00
81.92
80.67
80.89
80.89
-0.15%
18,698,480
0.83
Apr 30, 2025
77.77
81.22
77.30
81.01
81.01
+2.00%
17,762,850
0.78
Apr 29, 2025
78.33
79.73
78.03
79.42
79.42
+1.39%
12,172,240
0.53
Apr 28, 2025
78.11
78.78
77.04
78.33
78.33
+0.75%
13,324,220
0.58
Apr 25, 2025
78.57
80.55
77.47
77.75
77.75
-0.45%
20,047,760
0.88
Apr 24, 2025
74.16
78.38
73.86
78.10
78.10
+5.87%
22,188,510
0.97
Apr 23, 2025
76.93
77.58
73.23
73.77
73.77
-0.90%
22,750,160
1.00
Apr 22, 2025
73.85
75.56
73.35
74.44
74.44
+2.08%
16,599,289
0.73
Apr 21, 2025
74.44
75.44
71.27
72.92
72.92
-3.08%
20,634,641
0.90
Apr 17, 2025
73.98
75.91
73.76
75.24
75.24
+2.98%
21,893,391
0.95
Apr 16, 2025
73.58
74.80
72.05
73.06
73.06
-1.30%
15,990,830
0.69
Apr 15, 2025
73.10
74.72
73.10
74.02
74.02
+1.26%
13,790,150
0.59
Apr 14, 2025
73.52
73.65
72.23
73.10
73.10
+1.13%
12,483,180
0.53
Apr 11, 2025
70.46
72.40
69.33
72.28
72.28
+1.89%
16,274,570
0.69
Apr 10, 2025
71.75
72.87
68.34
70.94
70.94
-2.39%
22,362,609
0.94
Apr 09, 2025
65.00
73.40
64.95
72.68
72.68
+11.70%
30,148,811
1.27
Apr 08, 2025
69.31
70.07
63.50
65.07
65.07
-0.87%
24,045,230
1.00
Apr 07, 2025
62.52
67.59
60.63
65.64
65.64
+1.58%
32,841,699
1.37
Apr 04, 2025
66.70
67.56
63.94
64.62
64.62
-7.49%
34,938,672
1.47
Apr 03, 2025
71.72
72.44
69.77
69.85
69.85
-6.24%
23,256,420
0.99
Apr 02, 2025
72.00
75.41
72.00
74.50
74.50
+2.07%
14,806,850
0.63
Apr 01, 2025
72.60
73.07
70.83
72.99
72.99
+0.18%
16,889,180
0.72
Mar 31, 2025
71.40
73.30
70.50
72.86
72.86
+0.15%
16,033,070
0.68
Mar 28, 2025
74.50
74.92
72.38
72.75
72.75
-2.82%
11,277,870
0.48
Mar 27, 2025
73.90
75.62
73.53
74.86
74.86
+0.92%
11,866,810
0.50
Rows: