UBER
NYSEAfter HoursUber Technologies, Inc.
$80.92
$0.94 (-1.15%)
As of 10:31 AM
Open
$81.75
High
$82.05
Low
$80.26
Prev Close
$81.86
52W High
$101.99
52W Low
$59.33
Volume
24.31M
Mkt Cap
$168.14B
Uber Technologies, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $81.75 | $82.05 | $80.26 | $80.92 | 24.30M |
| 12/15/2025 | $83.46 | $83.62 | $81.17 | $81.86 | 32.07M |
| 12/12/2025 | $85.50 | $86.45 | $84.52 | $85.11 | 16.21M |
| 12/11/2025 | $84.06 | $85.75 | $83.34 | $85.44 | 23.35M |
| 12/10/2025 | $88.64 | $88.75 | $82.72 | $84.16 | 51.20M |
| 12/9/2025 | $91.81 | $92.01 | $88.91 | $89.07 | 17.12M |
| 12/8/2025 | $90.77 | $92.78 | $90.77 | $92.57 | 12.65M |
| 12/5/2025 | $90.72 | $92.75 | $90.46 | $91.32 | 11.15M |
| 12/4/2025 | $90.18 | $91.00 | $89.45 | $90.99 | 13.15M |
| 12/3/2025 | $89.85 | $91.38 | $88.95 | $90.68 | 21.34M |
| 12/2/2025 | $86.03 | $88.44 | $85.63 | $87.57 | 18.93M |
| 12/1/2025 | $86.99 | $87.61 | $85.48 | $86.57 | 17.52M |
| 11/28/2025 | $86.51 | $87.62 | $86.24 | $87.54 | 9.07M |
| 11/26/2025 | $84.11 | $86.36 | $83.65 | $85.66 | 20.45M |
| 11/25/2025 | $83.80 | $84.27 | $82.39 | $83.69 | 18.48M |
| 11/24/2025 | $84.15 | $84.52 | $83.03 | $83.69 | 24.88M |
| 11/21/2025 | $83.97 | $84.00 | $81.51 | $83.87 | 33.78M |
| 11/20/2025 | $90.20 | $90.54 | $82.94 | $83.36 | 41.73M |
| 11/19/2025 | $90.60 | $91.08 | $88.89 | $89.53 | 18.26M |
| 11/18/2025 | $92.10 | $92.92 | $89.33 | $90.86 | 17.44M |
| 11/17/2025 | $91.31 | $92.58 | $90.74 | $92.11 | 16.92M |
| 11/14/2025 | $90.06 | $92.62 | $89.62 | $91.62 | 12.48M |
| 11/13/2025 | $93.70 | $94.06 | $91.35 | $91.78 | 16.37M |
| 11/12/2025 | $94.11 | $95.18 | $92.76 | $93.57 | 16.00M |
| 11/11/2025 | $93.65 | $94.16 | $92.97 | $93.60 | 13.28M |
| 11/10/2025 | $92.99 | $94.31 | $92.25 | $94.10 | 13.31M |
| 11/7/2025 | $91.61 | $93.17 | $90.30 | $91.99 | 16.49M |
| 11/6/2025 | $92.00 | $92.77 | $90.82 | $92.12 | 18.32M |
| 11/5/2025 | $95.01 | $95.44 | $92.52 | $92.75 | 20.15M |
| 11/4/2025 | $91.97 | $95.03 | $90.08 | $94.67 | 48.79M |
| 11/3/2025 | $97.66 | $100.35 | $96.78 | $99.72 | 28.84M |
| 10/31/2025 | $97.46 | $98.45 | $96.15 | $96.50 | 15.33M |
| 10/30/2025 | $95.41 | $97.62 | $94.56 | $96.49 | 13.56M |
| 10/29/2025 | $96.24 | $96.89 | $94.53 | $95.76 | 14.53M |
| 10/28/2025 | $96.77 | $97.73 | $95.41 | $95.43 | 17.14M |
| 10/27/2025 | $94.91 | $96.66 | $94.53 | $96.42 | 11.75M |
| 10/24/2025 | $95.15 | $95.26 | $93.90 | $94.07 | 12.01M |
| 10/23/2025 | $92.50 | $95.70 | $92.40 | $94.61 | 17.12M |
| 10/22/2025 | $92.77 | $93.42 | $91.42 | $92.21 | 11.35M |
| 10/21/2025 | $93.59 | $94.55 | $92.97 | $93.03 | 10.50M |
| 10/20/2025 | $93.00 | $94.50 | $92.85 | $93.70 | 11.27M |
| 10/17/2025 | $92.00 | $92.83 | $91.46 | $92.30 | 14.28M |
| 10/16/2025 | $94.44 | $95.46 | $91.18 | $92.52 | 17.21M |
| 10/15/2025 | $95.86 | $96.99 | $93.79 | $94.52 | 14.35M |
| 10/14/2025 | $93.78 | $95.18 | $92.46 | $94.25 | 11.18M |
| 10/13/2025 | $95.00 | $95.25 | $93.43 | $94.08 | 11.03M |
| 10/10/2025 | $96.30 | $96.45 | $93.33 | $93.40 | 17.02M |
| 10/9/2025 | $99.97 | $100.17 | $95.83 | $96.00 | 13.44M |
| 10/8/2025 | $97.94 | $99.61 | $97.20 | $99.28 | 10.07M |
| 10/7/2025 | $100.13 | $100.69 | $97.00 | $97.80 | 12.58M |
| 10/6/2025 | $96.96 | $101.30 | $96.89 | $100.10 | 22.76M |
| 10/3/2025 | $96.95 | $98.30 | $96.46 | $96.60 | 10.56M |
| 10/2/2025 | $97.08 | $97.21 | $94.76 | $96.61 | 16.05M |
| 10/1/2025 | $97.48 | $99.09 | $96.57 | $96.61 | 16.61M |
| 9/30/2025 | $99.59 | $99.75 | $96.65 | $97.97 | 16.79M |
| 9/29/2025 | $99.32 | $100.26 | $98.59 | $99.57 | 16.32M |
| 9/26/2025 | $97.80 | $98.53 | $97.03 | $98.45 | 10.36M |
| 9/25/2025 | $97.30 | $97.87 | $95.90 | $97.60 | 11.26M |
| 9/24/2025 | $98.89 | $99.86 | $96.93 | $97.78 | 12.52M |
| 9/23/2025 | $99.86 | $100.18 | $97.65 | $97.80 | 15.10M |
| 9/22/2025 | $99.00 | $101.99 | $98.50 | $99.39 | 29.82M |
| 9/19/2025 | $95.00 | $98.83 | $94.90 | $98.51 | 38.73M |
| 9/18/2025 | $93.93 | $95.05 | $93.21 | $94.70 | 23.08M |