NYSE - Nasdaq Real Time Price USD

Uber Technologies, Inc. (UBER)

Time to buy UBER?

90.16

-0.25

(-0.28%)

At close: 4:00:02 PM EDT

90.55

+0.39

+(0.43%)

After hours: 6:24:58 PM EDT

Time to buy UBER?

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	89.66	91.11	89.24	90.16	90.16	20,443,526
May 14, 2025	90.58	91.65	89.68	90.41	90.41	30,640,100
May 13, 2025	87.41	92.17	86.93	91.72	91.72	36,770,800
May 12, 2025	84.61	88.31	82.22	88.10	88.10	39,104,600
May 9, 2025	82.85	84.12	82.32	82.81	82.81	19,105,400
May 8, 2025	83.87	84.00	82.00	82.30	82.30	24,293,100
May 7, 2025	83.13	85.17	80.12	83.65	83.65	49,238,800
May 6, 2025	83.50	86.53	83.10	85.83	85.83	30,378,900
May 5, 2025	83.05	86.57	82.97	85.43	85.43	25,339,000
May 2, 2025	82.09	84.92	81.80	84.28	84.28	22,401,800
May 1, 2025	81.00	81.92	80.67	80.89	80.89	18,698,500
Apr 30, 2025	77.77	81.22	77.30	81.01	81.01	17,762,800
Apr 29, 2025	78.33	79.73	78.03	79.42	79.42	12,172,200
Apr 28, 2025	78.11	78.78	77.04	78.33	78.33	13,324,200
Apr 25, 2025	78.57	80.55	77.47	77.75	77.75	20,047,800
Apr 24, 2025	74.15	78.38	73.86	78.10	78.10	22,188,500
Apr 23, 2025	76.93	77.58	73.23	73.77	73.77	22,750,200
Apr 22, 2025	73.85	75.56	73.35	74.44	74.44	16,599,300
Apr 21, 2025	74.44	75.44	71.27	72.92	72.92	20,634,600
Apr 17, 2025	73.98	75.91	73.76	75.24	75.24	21,893,400
Apr 16, 2025	73.57	74.80	72.05	73.06	73.06	15,990,800
Apr 15, 2025	73.10	74.72	73.10	74.02	74.02	13,790,200
Apr 14, 2025	73.52	73.65	72.23	73.10	73.10	12,483,200
Apr 11, 2025	70.46	72.40	69.33	72.28	72.28	16,274,600
Apr 10, 2025	71.75	72.87	68.34	70.94	70.94	22,373,900
Apr 9, 2025	65.00	73.40	64.95	72.68	72.68	30,148,800
Apr 8, 2025	69.31	70.07	63.50	65.07	65.07	24,045,200
Apr 7, 2025	62.52	67.59	60.63	65.64	65.64	32,841,700
Apr 4, 2025	66.69	67.56	63.94	64.62	64.62	34,938,700
Apr 3, 2025	71.72	72.44	69.77	69.85	69.85	23,290,800
Apr 2, 2025	72.00	75.41	72.00	74.50	74.50	14,806,900
Apr 1, 2025	72.60	73.07	70.83	72.99	72.99	16,889,200
Mar 31, 2025	71.40	73.30	70.50	72.86	72.86	16,033,100
Mar 28, 2025	74.50	74.92	72.38	72.75	72.75	11,277,900
Mar 27, 2025	73.89	75.62	73.53	74.86	74.86	11,866,800
Mar 26, 2025	75.55	75.64	73.22	74.18	74.18	11,828,600
Mar 25, 2025	76.60	76.71	75.05	75.61	75.61	16,065,900
Mar 24, 2025	76.97	77.58	75.44	76.51	76.51	18,126,300
Mar 21, 2025	73.72	76.00	72.77	75.84	75.84	26,551,400
Mar 20, 2025	72.56	75.54	72.46	74.35	74.35	17,851,400
Mar 19, 2025	71.92	73.79	70.73	73.02	73.02	15,042,100
Mar 18, 2025	72.20	72.68	70.48	71.55	71.55	16,137,500
Mar 17, 2025	72.02	73.81	71.78	72.73	72.73	20,577,800
Mar 14, 2025	70.55	71.79	70.33	71.55	71.55	13,537,300
Mar 13, 2025	71.68	72.00	69.36	69.51	69.51	15,272,200
Mar 12, 2025	72.31	72.42	69.55	71.20	71.20	17,315,000
Mar 11, 2025	71.44	74.25	69.57	70.65	70.65	26,668,200
Mar 10, 2025	74.94	75.49	71.97	73.06	73.06	22,120,100
Mar 7, 2025	73.99	76.70	73.78	76.27	76.27	18,610,400
Mar 6, 2025	75.32	77.22	74.72	74.96	74.96	16,504,900
Mar 5, 2025	75.65	76.94	74.93	76.48	76.48	13,122,300
Mar 4, 2025	72.93	76.68	71.60	75.26	75.26	24,241,200
Mar 3, 2025	77.06	77.74	73.68	74.44	74.44	16,999,500
Feb 28, 2025	74.28	76.11	73.58	76.01	76.01	17,752,000
Feb 27, 2025	75.95	77.69	73.71	74.21	74.21	22,535,900
Feb 26, 2025	75.33	76.49	75.31	75.87	75.87	10,328,900
Feb 25, 2025	76.36	76.37	73.53	74.95	74.95	19,559,200
Feb 24, 2025	78.65	78.88	74.85	76.42	76.42	24,368,400
Feb 21, 2025	81.26	82.10	78.36	78.89	78.89	21,774,300
Feb 20, 2025	81.23	81.84	80.06	81.26	81.26	14,770,300
Feb 19, 2025	80.79	81.90	79.26	81.16	81.16	14,973,400
Feb 18, 2025	79.85	81.51	79.75	81.49	81.49	18,943,200
Feb 14, 2025	80.35	80.35	78.87	79.42	79.42	15,405,700
Feb 13, 2025	79.12	80.53	78.51	80.29	80.29	21,754,700
Feb 12, 2025	74.97	80.10	74.15	79.35	79.35	33,142,400
Feb 11, 2025	78.91	79.20	76.60	76.95	76.95	27,329,600
Feb 10, 2025	77.10	78.99	76.80	78.63	78.63	42,551,700
Feb 7, 2025	70.36	76.78	70.13	74.60	74.60	81,813,200
Feb 6, 2025	65.67	70.05	65.54	69.99	69.99	45,940,200
Feb 5, 2025	66.50	66.75	63.50	64.48	64.48	78,975,900
Feb 4, 2025	67.69	70.19	67.69	69.75	69.75	33,786,200
Feb 3, 2025	65.30	68.85	65.18	67.29	67.29	25,290,000
Jan 31, 2025	67.09	67.87	66.33	66.85	66.85	19,805,600
Jan 30, 2025	63.42	67.22	63.42	66.59	66.59	33,246,500
Jan 29, 2025	67.80	68.06	65.82	66.75	66.75	29,592,600
Jan 28, 2025	68.33	69.68	67.16	68.07	68.07	24,988,500
Jan 27, 2025	67.64	69.41	67.37	68.77	68.77	20,904,600
Jan 24, 2025	68.69	69.31	68.40	68.56	68.56	14,360,300
Jan 23, 2025	67.60	68.37	67.24	68.30	68.30	15,355,400
Jan 22, 2025	68.39	68.43	67.50	67.82	67.82	18,130,000
Jan 21, 2025	68.00	68.18	66.85	67.74	67.74	21,423,600
Jan 17, 2025	68.80	69.02	67.23	67.34	67.34	27,139,200
Jan 16, 2025	67.75	69.58	67.64	68.58	68.58	29,013,100
Jan 15, 2025	66.01	67.25	66.01	67.02	67.02	22,704,800
Jan 14, 2025	66.16	66.81	64.62	64.84	64.84	25,735,800
Jan 13, 2025	65.15	67.19	65.02	65.70	65.70	23,960,100
Jan 10, 2025	64.50	66.60	63.96	65.97	65.97	30,728,800
Jan 8, 2025	66.40	66.68	64.12	64.91	64.91	24,523,300
Jan 7, 2025	68.49	68.84	65.95	66.15	66.15	35,347,800
Jan 6, 2025	66.97	67.35	66.04	66.31	66.31	32,980,700
Jan 3, 2025	63.69	65.22	63.44	64.59	64.59	28,553,800
Jan 2, 2025	62.19	63.39	61.31	63.17	63.17	25,899,100
Dec 31, 2024	61.00	61.10	60.17	60.32	60.32	14,487,300
Dec 30, 2024	60.51	61.37	60.12	60.77	60.77	17,709,200
Dec 27, 2024	61.19	61.26	60.02	61.13	61.13	13,483,600
Dec 26, 2024	61.60	61.97	61.16	61.56	61.56	12,659,000
Dec 24, 2024	61.97	61.98	60.88	61.71	61.71	7,882,500
Dec 23, 2024	60.88	62.22	60.76	61.87	61.87	16,093,600
Dec 20, 2024	60.08	61.39	59.75	60.73	60.73	26,377,700
Dec 19, 2024	61.85	62.31	59.98	60.21	60.21	27,811,400
Dec 18, 2024	61.39	63.94	60.85	61.23	61.23	46,736,700
Dec 17, 2024	59.42	61.04	59.33	61.03	61.03	35,025,500
Dec 16, 2024	60.31	61.30	60.12	60.25	60.25	38,612,400
Dec 13, 2024	61.86	62.26	59.74	59.93	59.93	47,325,300
Dec 12, 2024	63.17	63.54	61.25	61.41	61.41	45,673,200
Dec 11, 2024	64.50	64.69	60.23	61.18	61.18	71,089,500
Dec 10, 2024	65.67	65.76	64.64	64.96	64.96	23,672,900
Dec 9, 2024	65.50	66.17	65.06	65.74	65.74	27,602,900
Dec 6, 2024	66.45	67.10	65.20	66.09	66.09	36,413,200
Dec 5, 2024	71.93	72.03	64.28	65.23	65.23	77,320,400
Dec 4, 2024	71.40	72.40	70.65	72.16	72.16	17,263,100
Dec 3, 2024	73.06	73.25	71.25	71.27	71.27	12,760,500
Dec 2, 2024	71.93	73.44	71.47	73.07	73.07	11,574,600
Nov 29, 2024	71.70	72.44	71.52	71.96	71.96	7,348,700
Nov 27, 2024	72.06	72.70	71.01	71.62	71.62	12,967,800
Nov 26, 2024	73.49	73.50	71.34	71.56	71.56	13,704,900
Nov 25, 2024	72.60	73.55	71.83	73.42	73.42	17,446,600
Nov 22, 2024	70.00	71.54	69.35	71.51	71.51	14,874,100
Nov 21, 2024	70.25	70.87	68.80	69.64	69.64	25,657,700
Nov 20, 2024	69.29	70.33	68.95	69.60	69.60	16,656,600
Nov 19, 2024	68.51	69.60	68.20	69.13	69.13	22,289,100
Nov 18, 2024	72.04	72.04	67.80	69.33	69.33	45,238,300
Nov 15, 2024	72.10	73.63	71.76	73.25	73.25	23,980,900
Nov 14, 2024	71.16	72.75	70.76	71.44	71.44	17,372,200
Nov 13, 2024	71.53	72.08	70.55	71.16	71.16	15,006,000
Nov 12, 2024	71.97	72.68	71.20	71.37	71.37	19,439,700
Nov 11, 2024	72.65	73.00	71.34	71.65	71.65	22,682,200
Nov 8, 2024	73.44	73.56	71.56	72.04	72.04	20,152,600
Nov 7, 2024	76.10	76.40	72.74	73.13	73.13	24,305,900
Nov 6, 2024	73.46	74.62	70.74	74.36	74.36	26,410,700
Nov 5, 2024	73.55	74.34	73.24	74.15	74.15	12,274,600
Nov 4, 2024	72.75	74.22	72.66	73.25	73.25	14,949,100
Nov 1, 2024	73.94	74.15	72.25	73.25	73.25	33,542,200
Oct 31, 2024	74.50	74.99	69.87	72.05	72.05	64,047,100
Oct 30, 2024	79.23	80.07	78.82	79.43	79.43	14,997,700
Oct 29, 2024	77.85	79.99	77.77	79.21	79.21	14,469,600
Oct 28, 2024	78.20	78.38	77.47	77.69	77.69	9,311,900
Oct 25, 2024	78.26	78.84	76.96	77.62	77.62	11,727,400
Oct 24, 2024	78.00	78.60	77.14	78.38	78.38	15,220,900
Oct 23, 2024	80.06	80.32	79.36	79.83	79.83	8,689,900
Oct 22, 2024	80.47	81.25	79.98	80.41	80.41	10,754,000
Oct 21, 2024	79.94	80.57	79.55	80.46	80.46	11,238,700
Oct 18, 2024	80.53	80.55	78.80	79.16	79.16	14,186,700
Oct 17, 2024	79.92	80.88	79.41	79.90	79.90	27,373,200
Oct 16, 2024	82.93	83.48	81.62	81.90	81.90	12,398,500
Oct 15, 2024	84.77	84.77	82.65	83.20	83.20	14,858,500
Oct 14, 2024	85.64	86.18	84.18	84.94	84.94	14,752,400
Oct 11, 2024	82.00	87.00	81.86	86.34	86.34	57,290,500
Oct 10, 2024	77.65	78.24	76.90	77.92	77.92	15,033,600
Oct 9, 2024	76.00	77.96	75.96	77.87	77.87	17,251,100
Oct 8, 2024	75.25	77.02	75.06	76.17	76.17	17,800,300
Oct 7, 2024	74.25	75.74	73.73	74.59	74.59	15,328,800
Oct 4, 2024	74.11	74.32	73.22	74.28	74.28	10,750,300
Oct 3, 2024	72.56	73.21	71.90	72.94	72.94	11,096,300
Oct 2, 2024	74.09	74.31	72.79	72.87	72.87	11,323,400
Oct 1, 2024	75.77	75.77	73.84	74.24	74.24	8,980,500
Sep 30, 2024	75.32	75.72	74.25	75.16	75.16	12,991,100
Sep 27, 2024	77.03	77.08	75.70	75.75	75.75	7,580,100
Sep 26, 2024	78.36	78.45	75.13	76.69	76.69	14,788,600
Sep 25, 2024	77.51	78.28	77.08	77.14	77.14	12,552,600
Sep 24, 2024	76.00	77.51	75.97	77.44	77.44	16,099,200
Sep 23, 2024	75.11	75.27	73.78	74.71	74.71	8,285,300
Sep 20, 2024	74.82	75.05	73.45	73.94	73.94	17,472,700
Sep 19, 2024	74.98	76.46	74.56	75.28	75.28	17,698,400
Sep 18, 2024	72.77	74.74	72.19	73.50	73.50	11,720,900
Sep 17, 2024	71.97	73.73	71.31	72.78	72.78	14,639,800
Sep 16, 2024	72.36	72.50	71.04	71.52	71.52	12,016,700
Sep 13, 2024	72.40	72.75	70.94	72.48	72.48	30,376,500
Sep 12, 2024	70.06	70.49	67.85	68.09	68.09	16,381,700
Sep 11, 2024	68.83	70.22	67.12	70.11	70.11	14,671,900
Sep 10, 2024	70.00	70.46	67.64	68.99	68.99	20,227,200
Sep 9, 2024	70.95	71.19	69.63	69.80	69.80	8,804,600
Sep 6, 2024	71.13	72.02	68.73	69.58	69.58	11,449,800
Sep 5, 2024	71.08	72.62	70.92	71.25	71.25	8,890,900
Sep 4, 2024	71.52	72.69	71.30	71.56	71.56	7,995,800
Sep 3, 2024	72.57	73.61	71.21	71.89	71.89	13,053,300
Aug 30, 2024	72.89	73.42	72.06	73.13	73.13	12,676,900
Aug 29, 2024	72.50	73.28	72.13	72.24	72.24	9,300,800
Aug 28, 2024	72.50	72.55	71.02	71.85	71.85	9,529,400
Aug 27, 2024	72.49	73.09	71.80	72.56	72.56	7,294,100
Aug 26, 2024	74.30	74.30	72.11	72.61	72.61	10,999,900
Aug 23, 2024	72.85	74.46	72.35	74.30	74.30	13,065,600
Aug 22, 2024	73.55	74.12	72.67	73.31	73.31	9,571,900
Aug 21, 2024	73.72	74.29	73.06	73.48	73.48	9,290,200
Aug 20, 2024	74.27	74.48	73.28	73.31	73.31	10,246,500
Aug 19, 2024	72.00	74.22	71.79	74.18	74.18	13,821,300
Aug 16, 2024	72.50	73.35	71.75	72.04	72.04	11,548,300
Aug 15, 2024	72.51	73.42	72.29	72.73	72.73	13,711,300
Aug 14, 2024	71.60	72.00	70.61	71.93	71.93	12,337,000
Aug 13, 2024	69.77	71.19	69.38	71.06	71.06	15,472,500
Aug 12, 2024	68.61	69.31	68.02	69.26	69.26	10,826,100
Aug 9, 2024	69.14	69.38	67.75	68.54	68.54	12,770,300
Aug 8, 2024	66.53	69.17	65.95	69.01	69.01	21,779,100
Aug 7, 2024	65.56	68.40	65.49	65.54	65.54	31,493,600
Aug 6, 2024	62.55	65.82	60.50	64.87	64.87	53,336,900
Aug 5, 2024	55.53	58.65	54.84	58.48	58.48	32,063,700
Aug 2, 2024	59.38	59.58	56.86	58.99	58.99	27,654,600
Aug 1, 2024	64.86	65.00	60.76	61.02	61.02	18,967,900
Jul 31, 2024	63.88	65.18	63.66	64.47	64.47	18,209,700
Jul 30, 2024	64.15	64.77	62.61	63.09	63.09	16,506,200
Jul 29, 2024	64.83	65.25	63.72	63.76	63.76	16,907,000
Jul 26, 2024	66.10	66.26	64.18	64.40	64.40	17,379,400
Jul 25, 2024	66.00	69.37	64.40	65.74	65.74	22,596,900
Jul 24, 2024	67.27	67.79	65.78	66.14	66.14	15,187,100
Jul 23, 2024	68.05	69.10	67.28	67.52	67.52	9,539,800
Jul 22, 2024	67.53	68.78	67.08	67.73	67.73	13,408,000
Jul 19, 2024	66.78	67.44	66.10	67.31	67.31	12,809,600
Jul 18, 2024	69.00	69.34	65.81	66.26	66.26	21,988,900
Jul 17, 2024	73.38	73.41	68.56	68.62	68.62	27,884,400
Jul 16, 2024	73.11	75.40	73.11	74.30	74.30	17,529,000
Jul 15, 2024	73.06	73.25	70.76	72.29	72.29	13,472,600
Jul 12, 2024	72.11	73.80	72.11	72.43	72.43	14,683,700
Jul 11, 2024	69.51	73.64	68.85	73.53	73.53	26,702,500
Jul 10, 2024	71.50	71.50	68.38	69.27	69.27	14,638,800
Jul 9, 2024	71.40	72.28	71.13	71.32	71.32	8,757,900
Jul 8, 2024	71.31	71.78	70.75	71.25	71.25	7,231,100
Jul 5, 2024	70.99	71.42	70.39	71.06	71.06	6,599,200
Jul 3, 2024	70.66	72.14	70.50	71.30	71.30	7,869,800
Jul 2, 2024	71.25	71.26	68.88	70.67	70.67	14,319,000
Jul 1, 2024	72.20	72.58	69.40	71.10	71.10	13,438,700
Jun 28, 2024	70.81	73.26	70.77	72.68	72.68	21,375,900
Jun 27, 2024	70.98	71.32	70.07	70.34	70.34	9,650,500
Jun 26, 2024	70.94	71.60	70.55	70.85	70.85	10,232,600
Jun 25, 2024	71.86	72.94	70.22	71.38	71.38	18,911,600
Jun 24, 2024	69.83	71.23	69.75	70.54	70.54	12,479,300
Jun 21, 2024	70.04	70.25	69.23	70.21	70.21	20,913,300
Jun 20, 2024	70.51	71.12	69.73	70.30	70.30	10,662,400
Jun 18, 2024	70.60	71.21	69.89	70.33	70.33	9,511,600
Jun 17, 2024	69.91	70.83	69.83	70.49	70.49	14,760,500
Jun 14, 2024	70.91	71.00	69.32	70.06	70.06	11,601,100
Jun 13, 2024	73.16	73.16	70.24	70.86	70.86	17,109,400
Jun 12, 2024	71.31	73.60	71.00	73.15	73.15	24,435,500
Jun 11, 2024	68.60	69.60	67.76	69.59	69.59	12,741,200
Jun 10, 2024	69.28	69.69	66.56	68.60	68.60	19,168,900
Jun 7, 2024	68.90	69.71	68.11	69.31	69.31	13,932,600
Jun 6, 2024	67.45	69.69	67.33	68.90	68.90	25,871,500
Jun 5, 2024	64.94	66.28	64.21	65.82	65.82	19,513,500
Jun 4, 2024	64.06	65.19	63.70	64.55	64.55	12,689,200
Jun 3, 2024	64.78	64.96	62.94	63.79	63.79	14,922,200
May 31, 2024	64.20	64.63	63.14	64.56	64.56	17,322,400
May 30, 2024	64.79	65.41	63.72	64.12	64.12	12,692,500
May 29, 2024	63.01	65.36	62.91	64.93	64.93	16,987,900
May 28, 2024	64.61	64.61	63.10	63.52	63.52	14,213,300
May 24, 2024	63.78	64.76	63.62	64.26	64.26	10,380,500
May 23, 2024	65.56	65.80	63.25	63.60	63.60	20,115,000
May 22, 2024	64.82	66.09	64.52	65.48	65.48	22,562,100
May 21, 2024	64.13	64.65	63.81	63.97	63.97	16,592,500
May 20, 2024	65.64	65.87	64.31	64.65	64.65	15,864,400
May 17, 2024	66.50	66.64	65.52	65.67	65.67	15,703,300
May 16, 2024	66.97	67.33	66.00	66.05	66.05	19,923,500

LYFT Lyft, Inc.

16.23

-3.74%

SHOP Shopify Inc.

110.21

-1.11%

TTD The Trade Desk, Inc.

77.50

-2.07%

APP AppLovin Corporation

366.61

-2.64%

SOUN SoundHound AI, Inc.

11.01

-6.38%

MSTR Strategy Incorporated

397.03

-4.73%

CRM Salesforce, Inc.

290.76

+0.01%

SNOW Snowflake Inc.

182.97

+0.84%

ADBE Adobe Inc.

404.69

+1.31%

NOW ServiceNow, Inc.

1,035.18

+0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Uber Technologies, Inc. (UBER)

Related Tickers