Uber Technologies, Inc. Common Stock (UBER)

Historical Prices For Uber Technologies, Inc. Common Stock (UBER)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	66.69	67.56	63.94	64.62	34,912,251	64.62
4/03/2025	71.72	72.44	69.77	69.85	23,283,849	69.85
4/02/2025	72.00	75.41	72.00	74.50	14,692,213	74.50
4/01/2025	72.60	73.07	70.83	72.99	16,910,938	72.99
3/31/2025	71.40	73.30	70.50	72.86	16,036,104	72.86
3/28/2025	74.50	74.92	72.38	72.75	11,277,907	72.75
3/27/2025	73.89	75.62	73.53	74.86	11,864,337	74.86
3/26/2025	75.55	75.64	73.22	74.18	11,842,076	74.18
3/25/2025	76.60	76.71	75.05	75.61	16,062,528	75.61
3/24/2025	76.97	77.58	75.44	76.51	18,112,507	76.51
3/21/2025	73.72	76.00	72.77	75.84	26,551,939	75.84
3/20/2025	72.56	75.54	72.46	74.35	17,850,202	74.35
3/19/2025	71.92	73.78	70.73	73.02	15,060,587	73.02
3/18/2025	72.20	72.67	70.48	71.55	16,133,151	71.55
3/17/2025	72.02	73.81	71.78	72.73	20,607,979	72.73
3/14/2025	70.55	71.79	70.33	71.55	13,537,305	71.55
3/13/2025	71.68	72.00	69.36	69.51	15,265,218	69.51
3/12/2025	72.31	72.42	69.55	71.20	17,297,045	71.20
3/11/2025	71.44	74.25	69.57	70.65	26,660,444	70.65
3/10/2025	74.94	75.49	71.97	73.06	22,068,337	73.06
3/07/2025	73.99	76.70	73.78	76.27	18,610,453	76.27
3/06/2025	75.32	77.22	74.73	74.96	16,555,659	74.96
3/05/2025	75.65	76.94	74.93	76.48	13,112,161	76.48
3/04/2025	72.93	76.68	71.60	75.26	24,221,793	75.26
3/03/2025	77.06	77.74	73.68	74.44	16,978,013	74.44
2/28/2025	74.28	76.11	73.58	76.01	17,761,242	76.01
2/27/2025	75.95	77.69	73.71	74.21	22,518,827	74.21
2/26/2025	75.33	76.49	75.31	75.87	10,331,322	75.87
2/25/2025	76.36	76.37	73.53	74.95	19,541,912	74.95
2/24/2025	78.65	78.88	74.85	76.42	24,347,530	76.42
2/21/2025	81.26	82.10	78.36	78.89	21,774,448	78.89
2/20/2025	81.23	81.84	80.06	81.26	14,751,249	81.26
2/19/2025	80.79	81.90	79.26	81.16	14,961,962	81.16
2/18/2025	79.85	81.51	79.75	81.49	18,919,963	81.49
2/14/2025	80.35	80.35	78.87	79.42	15,405,719	79.42
2/13/2025	79.12	80.53	78.51	80.29	21,736,835	80.29
2/12/2025	74.97	80.10	74.15	79.35	33,095,867	79.35
2/11/2025	78.91	79.20	76.60	76.95	27,247,327	76.95
2/10/2025	77.10	78.99	76.80	78.63	42,507,954	78.63
2/07/2025	70.36	76.78	70.13	74.60	81,993,193	74.60
2/06/2025	65.67	70.05	65.54	69.99	45,897,526	69.99
2/05/2025	66.50	66.75	63.50	64.48	78,773,930	64.48
2/04/2025	67.69	70.19	67.69	69.75	33,616,166	69.75
2/03/2025	65.30	68.85	65.18	67.29	25,260,240	67.29
1/31/2025	67.09	67.87	66.33	66.85	19,805,656	66.85
1/30/2025	63.42	67.22	63.42	66.59	33,228,004	66.59
1/29/2025	67.80	68.06	65.82	66.75	29,425,441	66.75
1/28/2025	68.33	69.68	67.16	68.07	24,976,238	68.07
1/27/2025	67.64	69.41	67.37	68.77	20,887,355	68.77
1/24/2025	68.69	69.31	68.40	68.56	14,360,591	68.56
1/23/2025	67.60	68.37	67.24	68.30	15,343,813	68.30
1/22/2025	68.39	68.43	67.50	67.82	18,112,301	67.82
1/21/2025	68.00	68.18	66.85	67.74	21,400,185	67.74
1/17/2025	68.80	68.84	67.23	67.34	27,139,556	67.34
1/16/2025	67.75	69.58	67.64	68.58	29,090,342	68.58
1/15/2025	66.01	67.25	66.01	67.02	22,674,918	67.02
1/14/2025	66.16	66.81	64.62	64.84	25,708,905	64.84
1/13/2025	65.15	67.19	65.02	65.70	23,947,139	65.70
1/10/2025	64.50	66.60	63.96	65.97	30,728,944	65.97
1/08/2025	66.40	66.68	64.12	64.91	24,563,302	64.91
1/07/2025	68.49	68.84	65.95	66.15	35,310,569	66.15
1/06/2025	66.97	67.35	66.04	66.31	32,891,950	66.31