Get the Stockscreener App
95.39
1.05%
-1.01
After Hours:
95.39
Uber Technologies Inc Stock (UBER) Price History
The historical daily chart and data for Uber Technologies Inc stock (UBER), show that the latest closing stock price as of July 11, 2025, is $95.39.
- Uber Technologies Inc all-time high stock price is $93.60, occurred on May 20, 2025.
- The lowest Uber Technologies Inc stock price recorded was $13.71 on March 18, 2020. Since then, Uber Technologies Inc's stock price has risen over 595.77% to $95.39 now.
- The 52-week high stock price for UBER is $93.60, representing a -1.88% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for UBER is $54.84, indicating a -42.51% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Uber Technologies Inc (UBER) stock in the beginning of 2024 was $43.96. The stock closed the year at $24.73, a loss of over -43.74% for the year.
The table below shows more information about UBER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $96.83 | $95.27 | $1.56 | 12,441,317.0 | -1.05% |
| Jul 10, 2025 | $97.45 | $95.12 | $2.33 | 15,660,427.0 | -0.25% |
| Jul 09, 2025 | $97.72 | $96.10 | $1.62 | 14,833,839.0 | -0.86% |
| Jul 08, 2025 | $97.60 | $95.11 | $2.49 | 20,559,628.0 | +0.83% |
| Jul 07, 2025 | $97.12 | $93.54 | $3.58 | 29,759,001.0 | +3.26% |
| Jul 03, 2025 | $94.11 | $92.61 | $1.50 | 8,112,299.0 | +1.72% |
| Jul 02, 2025 | $94.10 | $91.55 | $2.55 | 13,597,551.0 | -0.09% |
| Jul 01, 2025 | $93.24 | $90.31 | $2.93 | 17,109,904.0 | -1.25% |
| Jun 30, 2025 | $93.39 | $91.52 | $1.87 | 16,123,061.0 | +1.93% |
| Jun 27, 2025 | $92.51 | $89.97 | $2.54 | 24,678,969.0 | -1.71% |
| Jun 26, 2025 | $94.38 | $90.88 | $3.50 | 23,544,050.0 | +2.44% |
| Jun 25, 2025 | $92.89 | $90.60 | $2.29 | 17,175,784.0 | -0.82% |
| Jun 24, 2025 | $92.48 | $87.91 | $4.57 | 38,308,942.0 | +7.52% |
| Jun 23, 2025 | $85.25 | $82.47 | $2.78 | 18,357,629.0 | +1.74% |
| Jun 20, 2025 | $85.37 | $83.62 | $1.75 | 27,267,307.0 | +0.41% |
| Jun 18, 2025 | $86.48 | $82.31 | $4.17 | 25,935,276.0 | -1.56% |
| Jun 17, 2025 | $85.48 | $84.24 | $1.24 | 13,658,550.0 | -0.42% |
| Jun 16, 2025 | $86.02 | $84.71 | $1.31 | 12,221,907.0 | +1.42% |
| Jun 13, 2025 | $85.57 | $83.38 | $2.19 | 18,079,333.0 | -1.97% |
| Jun 12, 2025 | $86.79 | $84.87 | $1.92 | 18,750,003.0 | -1.11% |
Uber Technologies Inc Stock (UBER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uber Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UBER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uber Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uber Technologies Inc Stock (UBER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $97.72 | $90.31 | $7.41 | 144,515,283.0 | +2.24% |
| Jun, 2025 | $94.38 | $81.86 | $12.52 | 439,860,533.0 | +10.86% |
| May, 2025 | $93.60 | $80.12 | $13.48 | 535,139,464.0 | +3.89% |
| Apr, 2025 | $81.22 | $60.63 | $20.59 | 419,157,714.0 | +11.19% |
| Mar, 2025 | $77.74 | $69.36 | $8.38 | 334,350,630.0 | -4.14% |
| Feb, 2025 | $82.10 | $63.50 | $18.60 | 561,223,719.0 | +13.70% |
| Jan, 2025 | $69.68 | $61.31 | $8.37 | 484,457,613.0 | +10.83% |
Uber Technologies Inc Stock (UBER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.44 | $59.33 | $14.11 | 597,214,319.0 | -15.55% |
| Nov, 2024 | $76.40 | $67.80 | $8.60 | 385,694,822.0 | -0.12% |
| Oct, 2024 | $87.00 | $69.87 | $17.13 | 398,634,696.0 | -4.14% |
| Sep, 2024 | $78.45 | $67.12 | $11.33 | 270,573,847.0 | +2.78% |
| Aug, 2024 | $74.48 | $54.84 | $19.64 | 359,966,797.0 | +13.43% |
| Jul, 2024 | $75.40 | $62.61 | $12.79 | 332,250,124.0 | -11.30% |
| Jun, 2024 | $73.60 | $62.94 | $10.66 | 288,603,876.0 | +12.58% |
| May, 2024 | $73.82 | $62.91 | $10.91 | 465,814,173.0 | -2.58% |
| Apr, 2024 | $78.85 | $66.07 | $12.78 | 396,546,272.0 | -13.92% |
| Mar, 2024 | $82.14 | $73.66 | $8.48 | 290,020,737.0 | -3.16% |
| Feb, 2024 | $81.86 | $65.59 | $16.27 | 485,936,582.0 | +21.80% |
| Jan, 2024 | $67.69 | $57.22 | $10.47 | 455,013,070.0 | +6.01% |
Uber Technologies Inc Stock (UBER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.53 | $56.25 | $7.28 | 921,010,997.0 | +9.21% |
| Nov, 2023 | $57.13 | $42.91 | $14.22 | 568,201,033.0 | +30.27% |
| Oct, 2023 | $47.27 | $40.09 | $7.18 | 359,420,121.0 | -5.89% |
| Sep, 2023 | $49.19 | $43.93 | $5.26 | 324,317,382.0 | -2.63% |
| Aug, 2023 | $49.03 | $42.95 | $6.08 | 482,621,815.0 | -4.51% |
| Jul, 2023 | $49.49 | $41.75 | $7.74 | 417,941,533.0 | +14.57% |
| Jun, 2023 | $45.24 | $37.27 | $7.98 | 476,722,847.0 | +13.81% |
| May, 2023 | $40.50 | $31.76 | $8.74 | 651,304,767.0 | +22.16% |
| Apr, 2023 | $32.93 | $29.22 | $3.71 | 362,156,983.0 | -2.05% |
| Mar, 2023 | $35.11 | $29.97 | $5.14 | 483,496,457.0 | -4.69% |
| Feb, 2023 | $37.58 | $30.64 | $6.94 | 656,275,515.0 | +7.53% |
| Jan, 2023 | $31.20 | $25.02 | $6.18 | 369,477,766.0 | +25.07% |
2.18%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):