The highest closing price for Uber Technologies (UBER) last month was $97.48, on July 8. It was down 5.5% for the month. The latest price is $92.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $87.53 | $88.84 | $86.61 | $87.75 | 16,922,400 |
July 30 2025 | $87.24 | $87.81 | $86.48 | $87.64 | 16,862,800 |
July 29 2025 | $88.89 | $89.16 | $86.36 | $87.11 | 24,966,200 |
July 28 2025 | $91.31 | $92.35 | $90.24 | $90.60 | 11,606,100 |
July 25 2025 | $90.49 | $91.38 | $89.50 | $91.29 | 13,864,100 |
July 24 2025 | $91.05 | $93.61 | $90.87 | $90.87 | 23,446,200 |
July 23 2025 | $92.70 | $92.70 | $89.87 | $89.94 | 18,617,900 |
July 22 2025 | $91.48 | $92.26 | $89.88 | $91.79 | 11,561,800 |
July 21 2025 | $90.85 | $91.93 | $90.53 | $91.16 | 12,150,600 |
July 18 2025 | $90.80 | $91.17 | $89.41 | $90.59 | 14,223,500 |
July 17 2025 | $91.21 | $91.40 | $89.90 | $90.50 | 16,903,600 |
July 16 2025 | $92.65 | $92.75 | $89.81 | $90.75 | 17,636,000 |
July 15 2025 | $95.00 | $95.16 | $91.85 | $92.21 | 18,488,400 |
July 14 2025 | $95.19 | $95.48 | $93.56 | $93.89 | 14,300,200 |
July 11 2025 | $96.13 | $96.84 | $95.27 | $95.39 | 12,453,500 |
July 10 2025 | $96.07 | $97.45 | $95.12 | $96.40 | 15,644,400 |
July 09 2025 | $97.50 | $97.72 | $96.10 | $96.64 | 14,858,900 |
July 08 2025 | $96.89 | $97.60 | $95.11 | $97.48 | 20,586,800 |
July 07 2025 | $93.54 | $97.12 | $93.54 | $96.68 | 29,817,200 |
July 03 2025 | $92.63 | $94.11 | $92.61 | $93.63 | 8,112,600 |
July 02 2025 | $91.88 | $94.10 | $91.55 | $92.05 | 13,604,000 |
July 01 2025 | $92.85 | $93.24 | $90.31 | $92.13 | 17,124,000 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
