Uber Technologies Inc (UBER) Historical Stock Data
64.59 ↑1.42 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBER is down -0.58% a day on average. There have been 13 days where Uber Technologies Inc closed green and 17 days where UBER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 63.69 | 64.59 | ↑$0.90 (1.41%) | 63.44 | 65.22 | 28.54M |
| 2025-01-02 | 62.19 | 63.17 | ↑$0.98 (1.58%) | 61.31 | 63.39 | 25.88M |
| 2024-12-31 | 61.00 | 60.32 | ↓$0.68 (-1.11%) | 60.17 | 61.10 | 14.48M |
| 2024-12-30 | 60.51 | 60.77 | ↑$0.26 (0.43%) | 60.12 | 61.37 | 17.71M |
| 2024-12-27 | 61.19 | 61.13 | ↓$0.06 (-0.09%) | 60.02 | 61.26 | 13.48M |
| 2024-12-26 | 61.60 | 61.56 | ↓$0.04 (-0.06%) | 61.16 | 61.97 | 12.67M |
| 2024-12-24 | 61.97 | 61.71 | ↓$0.26 (-0.42%) | 60.88 | 61.98 | 7.88M |
| 2024-12-23 | 60.88 | 61.87 | ↑$0.99 (1.63%) | 60.76 | 62.22 | 16.08M |
| 2024-12-20 | 60.09 | 60.73 | ↑$0.64 (1.07%) | 59.75 | 61.39 | 26.37M |
| 2024-12-19 | 61.85 | 60.21 | ↓$1.64 (-2.65%) | 59.98 | 62.31 | 27.78M |
| 2024-12-18 | 61.39 | 61.23 | ↓$0.16 (-0.26%) | 60.85 | 63.94 | 46.72M |
| 2024-12-17 | 59.42 | 61.03 | ↑$1.61 (2.71%) | 59.33 | 61.04 | 35.02M |
| 2024-12-16 | 60.31 | 60.25 | ↓$0.06 (-0.10%) | 60.12 | 61.30 | 38.61M |
| 2024-12-13 | 61.86 | 59.93 | ↓$1.93 (-3.12%) | 59.74 | 62.26 | 47.30M |
| 2024-12-12 | 63.17 | 61.41 | ↓$1.76 (-2.78%) | 61.25 | 63.54 | 45.63M |
| 2024-12-11 | 64.50 | 61.18 | ↓$3.32 (-5.15%) | 60.23 | 64.70 | 71.06M |
| 2024-12-10 | 65.67 | 64.96 | ↓$0.71 (-1.08%) | 64.64 | 65.76 | 23.67M |
| 2024-12-09 | 65.50 | 65.74 | ↑$0.24 (0.37%) | 65.06 | 66.17 | 27.60M |
| 2024-12-06 | 66.45 | 66.09 | ↓$0.36 (-0.54%) | 65.20 | 67.10 | 36.40M |
| 2024-12-05 | 71.93 | 65.23 | ↓$6.70 (-9.31%) | 64.28 | 72.03 | 77.29M |
| 2024-12-04 | 71.40 | 72.16 | ↑$0.76 (1.06%) | 70.65 | 72.40 | 17.26M |
| 2024-12-03 | 73.06 | 71.27 | ↓$1.79 (-2.45%) | 71.25 | 73.25 | 12.76M |
| 2024-12-02 | 71.93 | 73.07 | ↑$1.14 (1.58%) | 71.47 | 73.44 | 11.57M |
| 2024-11-29 | 71.70 | 71.96 | ↑$0.26 (0.36%) | 71.52 | 72.44 | 7.35M |
| 2024-11-27 | 72.06 | 71.62 | ↓$0.44 (-0.61%) | 71.01 | 72.70 | 12.97M |
| 2024-11-26 | 73.49 | 71.56 | ↓$1.93 (-2.63%) | 71.34 | 73.50 | 13.70M |
| 2024-11-25 | 72.60 | 73.42 | ↑$0.82 (1.13%) | 71.83 | 73.55 | 17.44M |
| 2024-11-22 | 70.00 | 71.51 | ↑$1.51 (2.16%) | 69.35 | 71.54 | 14.87M |
| 2024-11-21 | 70.25 | 69.64 | ↓$0.61 (-0.87%) | 68.80 | 70.87 | 25.66M |
| 2024-11-20 | 69.29 | 69.60 | ↑$0.31 (0.45%) | 68.95 | 70.33 | 16.65M |
Create an account or log in to view more rows.
$UBER it can go lower
$UBER Price target here?
$UBER shorting it
$UBER Guys when can we expect that 30% drop?
$UBER lets go <3
$UBER where’s the WSB guys at? Still sleeping?
$UBER in it to win it
$UBER R-E-L-A-X Green is coming
$UBER it's true....
$UBER never selling