Uber Technologies Inc (UBER) Historical Stock Data
72.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBER is down -0.22% a day on average. There have been 14 days where Uber Technologies Inc closed green and 16 days where UBER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 74.50 | 72.75 | ↓$1.75 (-2.35%) | 72.38 | 74.92 | 11.27M |
| 2025-03-27 | 73.90 | 74.86 | ↑$0.97 (1.31%) | 73.53 | 75.62 | 11.86M |
| 2025-03-26 | 75.55 | 74.18 | ↓$1.37 (-1.81%) | 73.23 | 75.64 | 11.84M |
| 2025-03-25 | 76.60 | 75.61 | ↓$0.99 (-1.29%) | 75.05 | 76.71 | 16.06M |
| 2025-03-24 | 76.97 | 76.51 | ↓$0.46 (-0.60%) | 75.44 | 77.58 | 18.12M |
| 2025-03-21 | 73.72 | 75.84 | ↑$2.12 (2.88%) | 72.77 | 76.00 | 26.55M |
| 2025-03-20 | 72.56 | 74.35 | ↑$1.79 (2.47%) | 72.46 | 75.54 | 17.85M |
| 2025-03-19 | 71.92 | 73.02 | ↑$1.10 (1.53%) | 70.73 | 73.79 | 15.04M |
| 2025-03-18 | 72.20 | 71.55 | ↓$0.65 (-0.90%) | 70.48 | 72.68 | 16.13M |
| 2025-03-17 | 72.02 | 72.73 | ↑$0.71 (0.99%) | 71.78 | 73.81 | 20.57M |
| 2025-03-14 | 70.55 | 71.55 | ↑$1.00 (1.42%) | 70.33 | 71.79 | 13.53M |
| 2025-03-13 | 71.68 | 69.51 | ↓$2.17 (-3.03%) | 69.36 | 72.00 | 15.27M |
| 2025-03-12 | 72.31 | 71.20 | ↓$1.11 (-1.54%) | 69.55 | 72.42 | 17.30M |
| 2025-03-11 | 71.44 | 70.65 | ↓$0.79 (-1.11%) | 69.57 | 74.25 | 26.66M |
| 2025-03-10 | 74.94 | 73.06 | ↓$1.88 (-2.51%) | 71.97 | 75.49 | 22.08M |
| 2025-03-07 | 73.99 | 76.27 | ↑$2.28 (3.08%) | 73.78 | 76.70 | 18.61M |
| 2025-03-06 | 75.32 | 74.96 | ↓$0.36 (-0.47%) | 74.73 | 77.22 | 16.50M |
| 2025-03-05 | 75.65 | 76.48 | ↑$0.83 (1.10%) | 74.93 | 76.94 | 13.11M |
| 2025-03-04 | 72.93 | 75.26 | ↑$2.33 (3.19%) | 71.60 | 76.68 | 24.24M |
| 2025-03-03 | 77.06 | 74.44 | ↓$2.62 (-3.40%) | 73.68 | 77.74 | 16.99M |
| 2025-02-28 | 74.28 | 76.01 | ↑$1.73 (2.33%) | 73.58 | 76.11 | 17.74M |
| 2025-02-27 | 75.95 | 74.21 | ↓$1.74 (-2.29%) | 73.71 | 77.69 | 22.53M |
| 2025-02-26 | 75.33 | 75.87 | ↑$0.54 (0.72%) | 75.31 | 76.49 | 10.34M |
| 2025-02-25 | 76.36 | 74.95 | ↓$1.41 (-1.85%) | 73.53 | 76.37 | 19.55M |
| 2025-02-24 | 78.65 | 76.42 | ↓$2.23 (-2.84%) | 74.85 | 78.88 | 24.37M |
| 2025-02-21 | 81.26 | 78.89 | ↓$2.37 (-2.92%) | 78.36 | 82.10 | 21.77M |
| 2025-02-20 | 81.23 | 81.26 | ↑$0.03 (0.04%) | 80.06 | 81.84 | 14.76M |
| 2025-02-19 | 80.79 | 81.16 | ↑$0.37 (0.46%) | 79.26 | 81.90 | 14.97M |
| 2025-02-18 | 79.85 | 81.49 | ↑$1.64 (2.05%) | 79.75 | 81.51 | 18.93M |
| 2025-02-14 | 80.35 | 79.42 | ↓$0.93 (-1.16%) | 78.87 | 80.35 | 15.40M |
Create an account or log in to view more rows.
$UBER very normal lol sike
$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....