NYSE - Delayed Quote USD

Uber Technologies, Inc. (UBER)

69.05 -0.26 (-0.38%)
At close: April 26 at 4:00 PM EDT
69.09 +0.04 (+0.06%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 69.97 70.15 68.70 69.05 69.05 14,793,000
Apr 25, 2024 67.86 70.29 67.38 69.31 69.31 20,545,200
Apr 24, 2024 70.15 70.22 67.36 69.36 69.36 27,515,600
Apr 23, 2024 70.02 71.14 69.62 70.80 70.80 16,814,200
Apr 22, 2024 70.48 70.89 68.48 68.98 68.98 26,804,900
Apr 19, 2024 71.15 71.15 68.38 69.20 69.20 23,087,600
Apr 18, 2024 72.26 72.86 70.64 71.30 71.30 20,426,000
Apr 17, 2024 75.00 75.61 71.04 71.94 71.94 15,363,100
Apr 16, 2024 73.39 74.70 72.70 74.13 74.13 14,513,100
Apr 15, 2024 76.38 76.68 72.88 73.40 73.40 16,093,400
Apr 12, 2024 75.05 75.82 74.49 75.28 75.28 11,582,600
Apr 11, 2024 74.80 76.56 74.71 76.18 76.18 13,653,600
Apr 10, 2024 74.40 75.31 73.54 74.35 74.35 12,533,900
Apr 9, 2024 74.77 75.50 73.33 75.14 75.14 13,766,800
Apr 8, 2024 76.70 76.86 73.95 75.03 75.03 22,867,600
Apr 5, 2024 75.34 78.39 74.92 77.16 77.16 21,541,300
Apr 4, 2024 77.24 77.67 74.48 74.92 74.92 17,191,300
Apr 3, 2024 76.84 78.85 76.54 76.81 76.81 19,883,100
Apr 2, 2024 75.66 77.33 74.97 76.98 76.98 15,838,800
Apr 1, 2024 77.00 77.78 76.00 76.40 76.40 12,201,800
Mar 28, 2024 77.90 78.05 76.89 76.99 76.99 13,421,900
Mar 27, 2024 78.96 79.00 76.85 78.11 78.11 13,157,000
Mar 26, 2024 79.80 80.18 77.78 77.91 77.91 12,438,300
Mar 25, 2024 79.99 81.04 79.39 79.41 79.41 10,254,300
Mar 22, 2024 79.80 80.45 79.20 80.23 80.23 8,863,500
Mar 21, 2024 79.60 81.23 79.09 80.25 80.25 16,191,100
Mar 20, 2024 77.09 78.95 76.75 78.64 78.64 11,490,400
Mar 19, 2024 75.38 77.18 74.19 77.08 77.08 13,035,200
Mar 18, 2024 77.00 77.00 73.66 75.70 75.70 18,936,700
Mar 15, 2024 77.00 77.84 75.77 76.07 76.07 24,552,000
Mar 14, 2024 78.34 78.48 76.90 77.65 77.65 12,737,200
Mar 13, 2024 78.00 79.69 77.93 78.25 78.25 12,065,100
Mar 12, 2024 78.01 78.48 77.48 78.32 78.32 11,303,800
Mar 11, 2024 78.70 78.89 76.53 77.47 77.47 13,781,400
Mar 8, 2024 79.94 81.98 78.21 78.70 78.70 16,409,100
Mar 7, 2024 79.40 80.07 78.26 79.41 79.41 13,873,300
Mar 6, 2024 80.17 80.99 78.53 78.64 78.64 13,734,700
Mar 5, 2024 80.83 80.85 77.43 79.09 79.09 19,761,600
Mar 4, 2024 81.94 82.14 80.79 81.30 81.30 15,989,200
Mar 1, 2024 79.50 81.47 79.32 81.03 81.03 18,520,800
Feb 29, 2024 78.35 79.68 77.93 79.50 79.50 19,405,500
Feb 28, 2024 78.60 78.66 77.42 77.73 77.73 11,853,100
Feb 27, 2024 78.64 79.75 77.81 78.75 78.75 13,707,300
Feb 26, 2024 78.28 78.50 77.30 78.36 78.36 16,617,300
Feb 23, 2024 78.50 78.97 77.72 78.20 78.20 15,648,800
Feb 22, 2024 79.59 79.72 77.51 78.03 78.03 16,766,400
Feb 21, 2024 76.32 77.49 75.88 76.44 76.44 15,102,100
Feb 20, 2024 78.23 78.42 75.82 76.60 76.60 24,203,100
Feb 16, 2024 80.55 80.88 78.11 78.41 78.41 24,442,600
Feb 15, 2024 79.00 81.86 78.28 81.39 81.39 40,330,200
Feb 14, 2024 74.60 79.20 74.31 79.15 79.15 69,846,700
Feb 13, 2024 67.89 69.55 66.71 68.99 68.99 22,857,100
Feb 12, 2024 71.00 71.38 68.74 69.12 69.12 19,554,900
Feb 9, 2024 71.43 72.04 69.69 70.91 70.91 20,858,700
Feb 8, 2024 71.93 73.05 71.19 71.61 71.61 21,618,200
Feb 7, 2024 67.60 71.90 67.24 70.65 70.65 43,367,000
Feb 6, 2024 69.06 70.68 68.44 70.47 70.47 34,464,000
Feb 5, 2024 68.24 69.99 67.86 68.99 68.99 26,079,500
Feb 2, 2024 66.98 68.25 66.51 68.07 68.07 18,642,700
Feb 1, 2024 66.12 66.85 65.59 66.73 66.73 12,504,200
Jan 31, 2024 65.70 66.25 64.85 65.27 65.27 17,026,400
Jan 30, 2024 66.90 67.69 66.22 66.84 66.84 17,562,100
Jan 29, 2024 65.60 67.10 65.56 66.98 66.98 15,902,000
Jan 26, 2024 65.65 66.04 65.29 65.52 65.52 13,099,600
Jan 25, 2024 64.28 66.03 63.71 66.00 66.00 21,963,000
Jan 24, 2024 64.00 64.40 63.22 63.76 63.76 17,238,100
Jan 23, 2024 64.50 64.81 63.69 64.32 64.32 13,619,600
Jan 22, 2024 65.44 65.61 64.15 64.55 64.55 17,851,700
Jan 19, 2024 64.90 65.39 64.41 65.11 65.11 20,332,900
Jan 18, 2024 64.00 65.00 63.38 64.88 64.88 24,149,900
Jan 17, 2024 62.95 63.42 61.68 63.12 63.12 19,971,600
Jan 16, 2024 63.00 64.00 62.92 63.65 63.65 19,511,800
Jan 12, 2024 63.20 64.92 63.00 63.20 63.20 26,367,100
Jan 11, 2024 62.99 63.61 61.86 63.47 63.47 28,888,900
Jan 10, 2024 60.28 62.61 60.28 62.41 62.41 30,788,900
Jan 9, 2024 58.50 60.54 58.45 60.30 60.30 22,319,900
Jan 8, 2024 58.09 59.16 57.85 59.01 59.01 21,213,000
Jan 5, 2024 58.11 58.51 57.22 57.58 57.58 17,875,200
Jan 4, 2024 58.25 58.99 57.73 57.80 57.80 20,370,700
Jan 3, 2024 57.48 58.90 57.33 58.25 58.25 31,800,600
Jan 2, 2024 60.73 60.91 57.93 58.38 58.38 41,978,600
Dec 29, 2023 62.36 63.14 61.30 61.57 61.57 21,602,500
Dec 28, 2023 63.45 63.53 62.83 63.14 63.14 13,795,600
Dec 27, 2023 62.00 63.43 62.00 63.28 63.28 20,806,000
Dec 26, 2023 61.71 62.20 61.31 61.98 61.98 16,077,200
Dec 22, 2023 61.70 62.24 61.28 61.71 61.71 14,709,400
Dec 21, 2023 61.24 61.76 60.83 61.46 61.46 19,999,600
Dec 20, 2023 61.49 62.28 60.62 60.68 60.68 28,286,100
Dec 19, 2023 61.88 62.70 61.69 62.12 62.12 26,813,800
Dec 18, 2023 62.01 62.49 61.33 61.73 61.73 28,614,000
Dec 15, 2023 62.16 63.53 61.41 61.86 61.86 364,231,800
Dec 14, 2023 62.01 62.81 60.61 62.50 62.50 44,818,100
Dec 13, 2023 62.71 62.88 61.45 61.97 61.97 41,661,700
Dec 12, 2023 62.06 63.03 61.83 62.72 62.72 27,144,300
Dec 11, 2023 61.53 62.99 60.94 62.46 62.46 30,389,700
Dec 8, 2023 60.51 62.25 60.51 61.70 61.70 28,844,800
Dec 7, 2023 59.67 60.99 59.53 60.98 60.98 34,410,200
Dec 6, 2023 58.37 59.98 58.36 59.75 59.75 33,835,000
Dec 5, 2023 58.01 58.66 57.70 57.97 57.97 39,170,600
Dec 4, 2023 60.01 60.92 58.57 58.63 58.63 85,417,300
Dec 1, 2023 56.67 57.87 56.25 57.35 57.35 28,162,400
Nov 30, 2023 56.61 56.77 55.53 56.38 56.38 32,769,800
Nov 29, 2023 56.49 57.13 56.15 56.40 56.40 23,496,200
Nov 28, 2023 55.98 56.45 55.69 56.21 56.21 20,457,500
Nov 27, 2023 55.47 56.46 55.29 56.06 56.06 19,101,900
Nov 24, 2023 55.15 55.94 55.07 55.32 55.32 10,696,800
Nov 22, 2023 55.10 55.82 54.96 55.37 55.37 18,459,700
Nov 21, 2023 54.23 55.08 53.89 54.85 54.85 34,115,500
Nov 20, 2023 53.83 55.35 53.76 54.75 54.75 28,511,600
Nov 17, 2023 54.13 54.51 54.01 54.44 54.44 16,119,500
Nov 16, 2023 53.50 54.51 53.15 54.42 54.42 20,810,800
Nov 15, 2023 53.92 54.26 53.16 53.76 53.76 22,419,700
Nov 14, 2023 52.90 54.31 52.39 53.88 53.88 30,621,900
Nov 13, 2023 51.17 52.42 50.72 52.24 52.24 21,026,900
Nov 10, 2023 50.01 52.10 49.90 51.58 51.58 27,228,600
Nov 9, 2023 49.30 50.68 49.02 50.05 50.05 29,962,300
Nov 8, 2023 50.04 50.30 48.90 49.50 49.50 37,726,700
Nov 7, 2023 47.00 50.04 46.68 49.92 49.92 81,365,400
Nov 6, 2023 47.94 48.30 47.43 48.14 48.14 27,843,100
Nov 3, 2023 46.92 48.15 46.63 47.75 47.75 21,946,800
Nov 2, 2023 45.35 46.86 45.25 46.48 46.48 25,816,900
Nov 1, 2023 43.25 44.00 42.91 43.83 43.83 18,989,300
Oct 31, 2023 42.82 43.53 42.20 43.28 43.28 18,414,000
Oct 30, 2023 42.01 43.00 42.01 42.73 42.73 21,292,700
Oct 27, 2023 41.21 42.15 40.80 41.23 41.23 17,098,600
Oct 26, 2023 42.14 42.30 40.09 40.62 40.62 23,465,500
Oct 25, 2023 43.30 43.49 42.06 42.35 42.35 16,495,900
Oct 24, 2023 43.50 44.33 43.38 44.19 44.19 17,566,500
Oct 23, 2023 42.53 43.97 42.25 43.04 43.04 11,277,100
Oct 20, 2023 42.72 43.35 42.26 42.96 42.96 13,941,300
Oct 19, 2023 43.02 43.27 42.19 42.72 42.72 16,090,000
Oct 18, 2023 43.90 44.20 42.91 43.00 43.00 15,388,000
Oct 17, 2023 44.41 45.26 44.05 44.38 44.38 17,337,800
Oct 16, 2023 43.76 45.00 43.47 44.71 44.71 20,447,100
Oct 13, 2023 45.82 46.29 42.70 43.48 43.48 28,195,100
Oct 12, 2023 46.54 47.04 45.60 45.95 45.95 15,983,600
Oct 11, 2023 46.90 47.21 46.26 46.64 46.64 12,985,500
Oct 10, 2023 45.75 47.28 45.55 46.63 46.63 14,538,600
Oct 9, 2023 45.15 45.60 44.58 45.45 45.45 11,422,300
Oct 6, 2023 44.06 45.94 44.06 45.78 45.78 14,754,800
Oct 5, 2023 44.84 44.93 43.65 44.61 44.61 14,518,800
Oct 4, 2023 44.79 45.49 44.18 44.94 44.94 12,476,100
Oct 3, 2023 45.36 45.60 44.33 44.51 44.51 11,033,400
Oct 2, 2023 45.57 46.29 45.10 45.68 45.68 14,976,700
Sep 29, 2023 46.75 46.92 45.85 45.99 45.99 14,237,200
Sep 28, 2023 44.92 46.58 44.92 46.14 46.14 22,199,200
Sep 27, 2023 44.51 45.47 44.44 45.14 45.14 16,835,100
Sep 26, 2023 44.50 45.39 44.04 44.27 44.27 11,283,600
Sep 25, 2023 44.14 45.11 44.11 44.91 44.91 9,175,400
Sep 22, 2023 45.16 45.35 44.03 44.41 44.41 16,158,700
Sep 21, 2023 45.79 45.79 43.93 44.60 44.60 27,865,700
Sep 20, 2023 46.87 47.54 46.40 46.55 46.55 22,582,000
Sep 19, 2023 46.40 47.76 46.21 47.59 47.59 19,180,200
Sep 18, 2023 47.30 47.35 46.48 46.51 46.51 15,025,500
Sep 15, 2023 48.19 48.49 47.27 47.52 47.52 16,125,700
Sep 14, 2023 48.63 48.69 47.81 48.32 48.32 13,068,200
Sep 13, 2023 47.51 48.36 47.28 48.16 48.16 12,691,800
Sep 12, 2023 48.34 49.19 47.90 47.92 47.92 18,809,000
Sep 11, 2023 47.74 48.97 47.65 48.94 48.94 19,007,300
Sep 8, 2023 46.34 47.25 46.27 47.24 47.24 15,956,900
Sep 7, 2023 45.50 46.68 45.25 46.27 46.27 14,972,200
Sep 6, 2023 46.34 46.85 45.61 45.90 45.90 14,262,700
Sep 5, 2023 46.87 47.14 46.30 46.55 46.55 16,461,700
Sep 1, 2023 47.51 47.70 46.83 47.04 47.04 14,607,000
Aug 31, 2023 46.69 47.57 46.52 47.23 47.23 19,263,800
Aug 30, 2023 45.35 46.75 45.30 46.51 46.51 19,869,400
Aug 29, 2023 44.21 45.58 44.12 45.35 45.35 11,335,400
Aug 28, 2023 44.11 44.52 43.71 44.15 44.15 10,424,100
Aug 25, 2023 44.71 44.84 43.08 43.96 43.96 19,132,500
Aug 24, 2023 45.24 45.72 44.64 44.68 44.68 18,129,600
Aug 23, 2023 44.00 45.62 44.00 45.14 45.14 14,625,800
Aug 22, 2023 44.94 45.18 44.02 44.35 44.35 13,599,800
Aug 21, 2023 44.98 45.30 44.01 44.63 44.63 15,362,100
Aug 18, 2023 43.27 44.84 43.19 44.69 44.69 17,132,100
Aug 17, 2023 44.18 44.86 43.91 43.97 43.97 21,326,600
Aug 16, 2023 43.98 44.33 43.40 43.65 43.65 14,980,800
Aug 15, 2023 44.70 44.88 44.01 44.08 44.08 13,404,700
Aug 14, 2023 43.50 44.88 42.95 44.85 44.85 15,828,800
Aug 11, 2023 44.00 44.30 43.31 43.71 43.71 16,172,800
Aug 10, 2023 44.13 45.18 44.09 44.60 44.60 16,908,200
Aug 9, 2023 45.25 45.46 43.84 44.11 44.11 20,113,000
Aug 8, 2023 44.50 45.24 44.08 45.16 45.16 14,742,200
Aug 7, 2023 45.01 45.53 44.38 44.95 44.95 22,122,500
Aug 4, 2023 46.00 46.38 45.02 45.20 45.20 25,639,600
Aug 3, 2023 46.22 47.85 45.79 45.91 45.91 25,248,800
Aug 2, 2023 46.06 47.71 45.67 46.96 46.96 36,303,800
Aug 1, 2023 48.67 49.03 46.01 46.65 46.65 82,097,500
Jul 31, 2023 48.85 49.49 48.15 49.46 49.46 38,736,800
Jul 28, 2023 47.14 48.43 46.71 48.14 48.14 17,154,600
Jul 27, 2023 48.00 48.09 46.35 46.61 46.61 17,992,000
Jul 26, 2023 47.05 47.56 46.62 47.31 47.31 16,666,200
Jul 25, 2023 47.20 47.73 46.93 47.17 47.17 14,188,200
Jul 24, 2023 47.06 47.55 46.84 47.32 47.32 16,669,800
Jul 21, 2023 46.55 47.34 46.28 47.23 47.23 20,176,900
Jul 20, 2023 46.07 47.50 45.86 46.57 46.57 23,085,300
Jul 19, 2023 47.10 47.90 46.55 47.12 47.12 21,990,900
Jul 18, 2023 45.34 47.75 45.34 47.41 47.41 42,620,200
Jul 17, 2023 44.68 45.65 44.50 45.51 45.51 21,937,900
Jul 14, 2023 45.90 46.40 44.56 44.75 44.75 22,024,000
Jul 13, 2023 45.21 45.94 44.62 45.64 45.64 21,193,200
Jul 12, 2023 45.00 45.22 43.97 44.52 44.52 21,830,100
Jul 11, 2023 42.10 44.67 41.75 44.36 44.36 32,165,000
Jul 10, 2023 42.58 43.20 42.44 42.78 42.78 15,821,800
Jul 7, 2023 42.07 43.12 41.94 42.91 42.91 14,931,300
Jul 6, 2023 42.99 43.00 41.87 42.11 42.11 17,983,600
Jul 5, 2023 42.89 43.88 42.89 43.66 43.66 15,730,400
Jul 3, 2023 43.17 43.40 42.58 43.09 43.09 7,578,100
Jun 30, 2023 43.11 43.43 42.92 43.17 43.17 17,412,300
Jun 29, 2023 44.09 44.28 42.11 42.58 42.58 28,595,300
Jun 28, 2023 43.50 45.24 43.32 44.24 44.24 28,187,400
Jun 27, 2023 44.69 44.83 43.75 43.83 43.83 29,652,100
Jun 26, 2023 43.75 45.04 43.68 44.42 44.42 33,693,000
Jun 23, 2023 42.59 43.76 42.33 43.34 43.34 23,153,100
Jun 22, 2023 42.30 43.87 42.21 42.81 42.81 19,542,100
Jun 21, 2023 42.50 43.22 41.77 42.66 42.66 21,916,500
Jun 20, 2023 42.77 43.47 42.02 42.17 42.17 19,931,300
Jun 16, 2023 43.07 43.67 42.53 43.52 43.52 27,981,000
Jun 15, 2023 41.02 43.75 40.94 43.36 43.36 41,477,800
Jun 14, 2023 41.30 41.59 40.57 41.27 41.27 15,077,600
Jun 13, 2023 41.75 41.83 40.89 41.41 41.41 16,659,600
Jun 12, 2023 41.26 41.74 41.06 41.74 41.74 15,987,700
Jun 9, 2023 40.05 41.00 40.02 40.99 40.99 21,932,700
Jun 8, 2023 39.18 40.63 39.04 40.26 40.26 20,301,800
Jun 7, 2023 40.24 40.25 38.61 38.99 38.99 23,653,900
Jun 6, 2023 40.25 40.73 39.93 40.25 40.25 14,570,100
Jun 5, 2023 39.50 40.79 39.50 40.42 40.42 24,218,600
Jun 2, 2023 39.00 39.89 39.00 39.73 39.73 21,212,000
Jun 1, 2023 37.50 38.50 37.26 38.48 38.48 17,115,300
May 31, 2023 37.25 38.05 37.07 37.93 37.93 34,506,300
May 30, 2023 38.73 39.06 37.56 37.56 37.56 18,143,200
May 26, 2023 38.24 38.76 38.22 38.45 38.45 14,427,900
May 25, 2023 38.48 38.58 37.53 37.95 37.95 18,634,200
May 24, 2023 38.05 38.66 37.77 37.96 37.96 22,074,700
May 23, 2023 38.99 39.65 38.51 38.66 38.66 18,679,400
May 22, 2023 39.13 40.50 39.08 39.17 39.17 27,581,600
May 19, 2023 39.25 39.49 38.92 39.18 39.18 19,750,800
May 18, 2023 37.98 39.49 37.76 39.25 39.25 27,828,100
May 17, 2023 37.73 37.96 37.36 37.84 37.84 19,534,400
May 16, 2023 37.93 38.15 37.44 37.44 37.44 21,829,100
May 15, 2023 38.34 38.48 37.99 38.14 38.14 17,826,600
May 12, 2023 38.64 39.23 38.20 38.45 38.45 21,614,700
May 11, 2023 38.64 39.18 38.34 38.42 38.42 16,515,600
May 10, 2023 38.60 38.95 38.17 38.79 38.79 19,531,500
May 9, 2023 38.49 38.58 37.90 38.19 38.19 19,387,000
May 8, 2023 37.82 38.93 37.48 38.83 38.83 30,992,100
May 5, 2023 37.48 37.95 36.87 37.75 37.75 24,676,200
May 4, 2023 37.48 37.80 36.69 37.49 37.49 44,819,400
May 3, 2023 36.75 38.35 36.35 37.84 37.84 68,580,800
May 2, 2023 35.02 36.63 34.23 36.52 36.52 102,993,500
May 1, 2023 32.00 33.00 31.76 32.74 32.74 49,867,100
Apr 28, 2023 29.62 31.27 29.42 31.05 31.05 28,516,100
Apr 27, 2023 30.07 30.17 29.22 29.70 29.70 27,293,700

Related Tickers

LYFT Lyft, Inc.
16.37
+1.87%
 
NOW ServiceNow, Inc.
723.55
+1.02%
 
SNOW Snowflake Inc.
158.13
+3.69%
 
CRM Salesforce, Inc.
274.29
+0.42%
 
SHOP Shopify Inc.
71.33
+1.11%
 
DDOG Datadog, Inc.
131.45
+4.95%
 
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
 
SOUN SoundHound AI, Inc.
4.4000
+5.77%
 
MSTR MicroStrategy Incorporated
1,282.38
+3.38%
 
MTTR Matterport, Inc.
4.7200
+0.85%