Uber Technologies Inc (UBER) Historical Stock Data
81.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBER is down -0.48% a day on average. There have been 11 days where Uber Technologies Inc closed green and 19 days where UBER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 81.32 | 81.26 | ↓$0.06 (-0.07%) | 80.90 | 82.25 | 19.73M |
| 2025-12-19 | 79.77 | 79.31 | ↓$0.46 (-0.58%) | 78.31 | 79.99 | 24.24M |
| 2025-12-18 | 80.36 | 79.69 | ↓$0.67 (-0.83%) | 79.55 | 80.71 | 18.53M |
| 2025-12-17 | 80.81 | 79.14 | ↓$1.67 (-2.07%) | 78.78 | 81.29 | 27.84M |
| 2025-12-16 | 81.75 | 80.92 | ↓$0.83 (-1.01%) | 80.26 | 82.05 | 24.31M |
| 2025-12-15 | 83.46 | 81.86 | ↓$1.60 (-1.92%) | 81.17 | 83.61 | 32.03M |
| 2025-12-12 | 85.50 | 85.11 | ↓$0.39 (-0.46%) | 84.52 | 86.45 | 15.63M |
| 2025-12-11 | 84.06 | 85.44 | ↑$1.38 (1.65%) | 83.34 | 85.74 | 19.86M |
| 2025-12-10 | 88.64 | 84.16 | ↓$4.48 (-5.05%) | 82.72 | 88.75 | 47.39M |
| 2025-12-09 | 91.81 | 89.07 | ↓$2.74 (-2.98%) | 88.91 | 92.01 | 14.60M |
| 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 |
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