The highest closing price for Uber Technologies (UBER) all-time was $100.10, on October 6. The latest price is $96.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $97.48 | $101.30 | $91.18 | $96.49 | 303,902,721 |
September 2025 | $92.26 | $101.99 | $88.84 | $97.97 | 391,810,100 |
August 2025 | $86.51 | $97.54 | $85.42 | $93.75 | 380,136,500 |
July 2025 | $92.85 | $97.72 | $86.36 | $87.75 | 363,751,200 |
June 2025 | $84.48 | $94.38 | $81.86 | $93.30 | 442,350,500 |
May 2025 | $81.00 | $93.60 | $80.12 | $84.16 | 536,386,500 |
April 2025 | $72.60 | $81.22 | $60.63 | $81.01 | 425,246,844 |
March 2025 | $77.06 | $77.74 | $69.36 | $72.86 | 365,766,970 |
February 2025 | $65.30 | $82.10 | $63.50 | $76.01 | 571,005,173 |
January 2025 | $62.19 | $69.68 | $61.31 | $66.85 | 504,393,721 |
December 2024 | $71.93 | $73.44 | $59.33 | $60.32 | 627,599,335 |
November 2024 | $73.94 | $76.40 | $67.80 | $71.96 | 406,299,713 |
October 2024 | $75.77 | $87.00 | $69.87 | $72.05 | 408,888,631 |
September 2024 | $72.57 | $78.45 | $67.12 | $75.16 | 277,696,024 |
August 2024 | $64.86 | $74.48 | $54.84 | $73.13 | 366,732,528 |
July 2024 | $72.20 | $75.40 | $62.61 | $64.47 | 337,660,872 |
June 2024 | $64.78 | $73.60 | $62.94 | $72.68 | 300,482,692 |
May 2024 | $66.04 | $73.82 | $62.91 | $64.56 | 472,719,291 |
April 2024 | $77.00 | $78.85 | $66.07 | $66.27 | 402,399,391 |
March 2024 | $79.50 | $82.14 | $73.66 | $76.99 | 290,542,077 |
February 2024 | $66.12 | $81.87 | $65.59 | $79.50 | 487,658,881 |
January 2024 | $60.73 | $67.69 | $57.22 | $65.27 | 459,856,958 |
December 2023 | $56.67 | $63.53 | $56.25 | $61.57 | 949,223,335 |
November 2023 | $43.25 | $57.13 | $42.91 | $56.38 | 569,539,246 |
October 2023 | $45.57 | $47.28 | $40.09 | $43.28 | 359,370,461 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
