Uber Technologies Inc (UBER) Historical Stock Data
92.57 ↑1.25 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBER is up 0.07% a day on average. There have been 16 days where Uber Technologies Inc closed green and 14 days where UBER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 90.77 | 92.57 | ↑$1.80 (1.98%) | 90.77 | 92.78 | 12.16M |
| 2025-12-05 | 90.72 | 91.32 | ↑$0.60 (0.66%) | 90.53 | 92.75 | 9.75M |
| 2025-12-04 | 90.18 | 90.99 | ↑$0.81 (0.90%) | 89.45 | 91.00 | 13.14M |
| 2025-12-03 | 89.85 | 90.68 | ↑$0.84 (0.93%) | 88.95 | 91.37 | 21.28M |
| 2025-12-02 | 86.03 | 87.57 | ↑$1.54 (1.79%) | 85.63 | 88.44 | 14.33M |
| 2025-12-01 | 86.99 | 86.57 | ↓$0.42 (-0.48%) | 85.48 | 87.61 | 16.95M |
| 2025-11-28 | 86.51 | 87.54 | ↑$1.03 (1.19%) | 86.24 | 87.62 | 8.97M |
| 2025-11-26 | 84.11 | 85.66 | ↑$1.55 (1.84%) | 83.65 | 86.36 | 20.43M |
| 2025-11-25 | 83.80 | 83.69 | ↓$0.11 (-0.13%) | 82.39 | 84.27 | 18.48M |
| 2025-11-24 | 84.15 | 83.69 | ↓$0.46 (-0.55%) | 83.03 | 84.52 | 24.67M |
| 2025-11-21 | 83.97 | 83.87 | ↓$0.10 (-0.12%) | 81.51 | 83.97 | 29.97M |
| 2025-11-20 | 90.20 | 83.36 | ↓$6.84 (-7.58%) | 82.94 | 90.52 | 41.64M |
| 2025-11-19 | 90.60 | 89.53 | ↓$1.07 (-1.18%) | 88.89 | 91.08 | 14.66M |
| 2025-11-18 | 92.10 | 90.86 | ↓$1.24 (-1.35%) | 89.33 | 92.92 | 17.09M |
| 2025-11-17 | 91.31 | 92.11 | ↑$0.80 (0.88%) | 90.74 | 92.58 | 16.88M |
| 2025-11-14 | 90.06 | 91.62 | ↑$1.56 (1.73%) | 89.62 | 92.62 | 12.45M |
| 2025-11-13 | 93.70 | 91.78 | ↓$1.92 (-2.05%) | 91.35 | 94.06 | 14.97M |
| 2025-11-12 | 94.11 | 93.57 | ↓$0.54 (-0.57%) | 92.76 | 95.18 | 13.98M |
| 2025-11-11 | 93.65 | 93.60 | ↓$0.05 (-0.05%) | 92.97 | 94.16 | 11.71M |
| 2025-11-10 | 92.99 | 94.10 | ↑$1.11 (1.19%) | 92.25 | 94.31 | 13.29M |
| 2025-11-07 | 91.61 | 91.99 | ↑$0.38 (0.41%) | 90.30 | 93.17 | 16.48M |
| 2025-11-06 | 92.00 | 92.12 | ↑$0.12 (0.13%) | 90.83 | 92.77 | 15.11M |
| 2025-11-05 | 95.01 | 92.75 | ↓$2.26 (-2.38%) | 92.52 | 95.44 | 20.03M |
| 2025-11-04 | 91.97 | 94.67 | ↑$2.70 (2.94%) | 90.08 | 95.03 | 48.65M |
| 2025-11-03 | 97.66 | 99.72 | ↑$2.06 (2.11%) | 96.78 | 100.34 | 27.08M |
| 2025-10-31 | 97.46 | 96.50 | ↓$0.96 (-0.99%) | 96.16 | 98.43 | 12.06M |
| 2025-10-30 | 95.41 | 96.49 | ↑$1.08 (1.13%) | 94.58 | 97.62 | 13.45M |
| 2025-10-29 | 96.24 | 95.76 | ↓$0.48 (-0.50%) | 94.53 | 96.89 | 12.75M |
| 2025-10-28 | 96.77 | 95.43 | ↓$1.34 (-1.38%) | 95.41 | 97.73 | 14.72M |
| 2025-10-27 | 94.91 | 96.42 | ↑$1.51 (1.59%) | 94.53 | 96.66 | 11.72M |
Create an account or log in to view more rows.
$UBER Games being played here.
$UBER happy weekend!
$UBER BULLS ALPHA
BEARS BETA
$UBER There is nothing wrong with a decent pullback
$UBER we like the stock
$UBER Another boring day I believe
$UBER I bought the dip
$UBER Who else bought the dip on Friday?
$UBER puts r going to print tomorrow
$UBER very normal lol sike