NYSE - Nasdaq Real Time Price USD

Uber Technologies, Inc. (UBER)

Time to buy UBER?
90.41
-1.31
(-1.43%)
At close: May 14 at 4:00:02 PM EDT
89.90
-0.51
(-0.56%)
After hours: May 14 at 7:59:45 PM EDT
Time to buy UBER?
Currency in USD
Date Open High Low Close Adj Close Volume
May 14, 202590.5891.6589.6890.4190.4130,612,400
May 13, 202587.4192.1786.9391.7291.7236,770,800
May 12, 202584.6188.3182.2288.1088.1039,104,600
May 9, 202582.8584.1282.3282.8182.8119,105,400
May 8, 202583.8784.0082.0082.3082.3024,293,100
May 7, 202583.1385.1780.1283.6583.6549,238,800
May 6, 202583.5086.5383.1085.8385.8330,378,900
May 5, 202583.0586.5782.9785.4385.4325,339,000
May 2, 202582.0984.9281.8084.2884.2822,401,800
May 1, 202581.0081.9280.6780.8980.8918,698,500
Apr 30, 202577.7781.2277.3081.0181.0117,762,800
Apr 29, 202578.3379.7378.0379.4279.4212,172,200
Apr 28, 202578.1178.7877.0478.3378.3313,324,200
Apr 25, 202578.5780.5577.4777.7577.7520,047,800
Apr 24, 202574.1578.3873.8678.1078.1022,188,500
Apr 23, 202576.9377.5873.2373.7773.7722,750,200
Apr 22, 202573.8575.5673.3574.4474.4416,599,300
Apr 21, 202574.4475.4471.2772.9272.9220,634,600
Apr 17, 202573.9875.9173.7675.2475.2421,893,400
Apr 16, 202573.5774.8072.0573.0673.0615,990,800
Apr 15, 202573.1074.7273.1074.0274.0213,790,200
Apr 14, 202573.5273.6572.2373.1073.1012,483,200
Apr 11, 202570.4672.4069.3372.2872.2816,274,600
Apr 10, 202571.7572.8768.3470.9470.9422,373,900
Apr 9, 202565.0073.4064.9572.6872.6830,148,800
Apr 8, 202569.3170.0763.5065.0765.0724,045,200
Apr 7, 202562.5267.5960.6365.6465.6432,841,700
Apr 4, 202566.6967.5663.9464.6264.6234,938,700
Apr 3, 202571.7272.4469.7769.8569.8523,290,800
Apr 2, 202572.0075.4172.0074.5074.5014,806,900
Apr 1, 202572.6073.0770.8372.9972.9916,889,200
Mar 31, 202571.4073.3070.5072.8672.8616,033,100
Mar 28, 202574.5074.9272.3872.7572.7511,277,900
Mar 27, 202573.8975.6273.5374.8674.8611,866,800
Mar 26, 202575.5575.6473.2274.1874.1811,828,600
Mar 25, 202576.6076.7175.0575.6175.6116,065,900
Mar 24, 202576.9777.5875.4476.5176.5118,126,300
Mar 21, 202573.7276.0072.7775.8475.8426,551,400
Mar 20, 202572.5675.5472.4674.3574.3517,851,400
Mar 19, 202571.9273.7970.7373.0273.0215,042,100
Mar 18, 202572.2072.6870.4871.5571.5516,137,500
Mar 17, 202572.0273.8171.7872.7372.7320,577,800
Mar 14, 202570.5571.7970.3371.5571.5513,537,300
Mar 13, 202571.6872.0069.3669.5169.5115,272,200
Mar 12, 202572.3172.4269.5571.2071.2017,315,000
Mar 11, 202571.4474.2569.5770.6570.6526,668,200
Mar 10, 202574.9475.4971.9773.0673.0622,120,100
Mar 7, 202573.9976.7073.7876.2776.2718,610,400
Mar 6, 202575.3277.2274.7274.9674.9616,504,900
Mar 5, 202575.6576.9474.9376.4876.4813,122,300
Mar 4, 202572.9376.6871.6075.2675.2624,241,200
Mar 3, 202577.0677.7473.6874.4474.4416,999,500
Feb 28, 202574.2876.1173.5876.0176.0117,752,000
Feb 27, 202575.9577.6973.7174.2174.2122,535,900
Feb 26, 202575.3376.4975.3175.8775.8710,328,900
Feb 25, 202576.3676.3773.5374.9574.9519,559,200
Feb 24, 202578.6578.8874.8576.4276.4224,368,400
Feb 21, 202581.2682.1078.3678.8978.8921,774,300
Feb 20, 202581.2381.8480.0681.2681.2614,770,300
Feb 19, 202580.7981.9079.2681.1681.1614,973,400
Feb 18, 202579.8581.5179.7581.4981.4918,943,200
Feb 14, 202580.3580.3578.8779.4279.4215,405,700
Feb 13, 202579.1280.5378.5180.2980.2921,754,700
Feb 12, 202574.9780.1074.1579.3579.3533,142,400
Feb 11, 202578.9179.2076.6076.9576.9527,329,600
Feb 10, 202577.1078.9976.8078.6378.6342,551,700
Feb 7, 202570.3676.7870.1374.6074.6081,813,200
Feb 6, 202565.6770.0565.5469.9969.9945,940,200
Feb 5, 202566.5066.7563.5064.4864.4878,975,900
Feb 4, 202567.6970.1967.6969.7569.7533,786,200
Feb 3, 202565.3068.8565.1867.2967.2925,290,000
Jan 31, 202567.0967.8766.3366.8566.8519,805,600
Jan 30, 202563.4267.2263.4266.5966.5933,246,500
Jan 29, 202567.8068.0665.8266.7566.7529,592,600
Jan 28, 202568.3369.6867.1668.0768.0724,988,500
Jan 27, 202567.6469.4167.3768.7768.7720,904,600
Jan 24, 202568.6969.3168.4068.5668.5614,360,300
Jan 23, 202567.6068.3767.2468.3068.3015,355,400
Jan 22, 202568.3968.4367.5067.8267.8218,130,000
Jan 21, 202568.0068.1866.8567.7467.7421,423,600
Jan 17, 202568.8069.0267.2367.3467.3427,139,200
Jan 16, 202567.7569.5867.6468.5868.5829,013,100
Jan 15, 202566.0167.2566.0167.0267.0222,704,800
Jan 14, 202566.1666.8164.6264.8464.8425,735,800
Jan 13, 202565.1567.1965.0265.7065.7023,960,100
Jan 10, 202564.5066.6063.9665.9765.9730,728,800
Jan 8, 202566.4066.6864.1264.9164.9124,523,300
Jan 7, 202568.4968.8465.9566.1566.1535,347,800
Jan 6, 202566.9767.3566.0466.3166.3132,980,700
Jan 3, 202563.6965.2263.4464.5964.5928,553,800
Jan 2, 202562.1963.3961.3163.1763.1725,899,100
Dec 31, 202461.0061.1060.1760.3260.3214,487,300
Dec 30, 202460.5161.3760.1260.7760.7717,709,200
Dec 27, 202461.1961.2660.0261.1361.1313,483,600
Dec 26, 202461.6061.9761.1661.5661.5612,659,000
Dec 24, 202461.9761.9860.8861.7161.717,882,500
Dec 23, 202460.8862.2260.7661.8761.8716,093,600
Dec 20, 202460.0861.3959.7560.7360.7326,377,700
Dec 19, 202461.8562.3159.9860.2160.2127,811,400
Dec 18, 202461.3963.9460.8561.2361.2346,736,700
Dec 17, 202459.4261.0459.3361.0361.0335,025,500
Dec 16, 202460.3161.3060.1260.2560.2538,612,400
Dec 13, 202461.8662.2659.7459.9359.9347,325,300
Dec 12, 202463.1763.5461.2561.4161.4145,673,200
Dec 11, 202464.5064.6960.2361.1861.1871,089,500
Dec 10, 202465.6765.7664.6464.9664.9623,672,900
Dec 9, 202465.5066.1765.0665.7465.7427,602,900
Dec 6, 202466.4567.1065.2066.0966.0936,413,200
Dec 5, 202471.9372.0364.2865.2365.2377,320,400
Dec 4, 202471.4072.4070.6572.1672.1617,263,100
Dec 3, 202473.0673.2571.2571.2771.2712,760,500
Dec 2, 202471.9373.4471.4773.0773.0711,574,600
Nov 29, 202471.7072.4471.5271.9671.967,348,700
Nov 27, 202472.0672.7071.0171.6271.6212,967,800
Nov 26, 202473.4973.5071.3471.5671.5613,704,900
Nov 25, 202472.6073.5571.8373.4273.4217,446,600
Nov 22, 202470.0071.5469.3571.5171.5114,874,100
Nov 21, 202470.2570.8768.8069.6469.6425,657,700
Nov 20, 202469.2970.3368.9569.6069.6016,656,600
Nov 19, 202468.5169.6068.2069.1369.1322,289,100
Nov 18, 202472.0472.0467.8069.3369.3345,238,300
Nov 15, 202472.1073.6371.7673.2573.2523,980,900
Nov 14, 202471.1672.7570.7671.4471.4417,372,200
Nov 13, 202471.5372.0870.5571.1671.1615,006,000
Nov 12, 202471.9772.6871.2071.3771.3719,439,700
Nov 11, 202472.6573.0071.3471.6571.6522,682,200
Nov 8, 202473.4473.5671.5672.0472.0420,152,600
Nov 7, 202476.1076.4072.7473.1373.1324,305,900
Nov 6, 202473.4674.6270.7474.3674.3626,410,700
Nov 5, 202473.5574.3473.2474.1574.1512,274,600
Nov 4, 202472.7574.2272.6673.2573.2514,949,100
Nov 1, 202473.9474.1572.2573.2573.2533,542,200
Oct 31, 202474.5074.9969.8772.0572.0564,047,100
Oct 30, 202479.2380.0778.8279.4379.4314,997,700
Oct 29, 202477.8579.9977.7779.2179.2114,469,600
Oct 28, 202478.2078.3877.4777.6977.699,311,900
Oct 25, 202478.2678.8476.9677.6277.6211,727,400
Oct 24, 202478.0078.6077.1478.3878.3815,220,900
Oct 23, 202480.0680.3279.3679.8379.838,689,900
Oct 22, 202480.4781.2579.9880.4180.4110,754,000
Oct 21, 202479.9480.5779.5580.4680.4611,238,700
Oct 18, 202480.5380.5578.8079.1679.1614,186,700
Oct 17, 202479.9280.8879.4179.9079.9027,373,200
Oct 16, 202482.9383.4881.6281.9081.9012,398,500
Oct 15, 202484.7784.7782.6583.2083.2014,858,500
Oct 14, 202485.6486.1884.1884.9484.9414,752,400
Oct 11, 202482.0087.0081.8686.3486.3457,290,500
Oct 10, 202477.6578.2476.9077.9277.9215,033,600
Oct 9, 202476.0077.9675.9677.8777.8717,251,100
Oct 8, 202475.2577.0275.0676.1776.1717,800,300
Oct 7, 202474.2575.7473.7374.5974.5915,328,800
Oct 4, 202474.1174.3273.2274.2874.2810,750,300
Oct 3, 202472.5673.2171.9072.9472.9411,096,300
Oct 2, 202474.0974.3172.7972.8772.8711,323,400
Oct 1, 202475.7775.7773.8474.2474.248,980,500
Sep 30, 202475.3275.7274.2575.1675.1612,991,100
Sep 27, 202477.0377.0875.7075.7575.757,580,100
Sep 26, 202478.3678.4575.1376.6976.6914,788,600
Sep 25, 202477.5178.2877.0877.1477.1412,552,600
Sep 24, 202476.0077.5175.9777.4477.4416,099,200
Sep 23, 202475.1175.2773.7874.7174.718,285,300
Sep 20, 202474.8275.0573.4573.9473.9417,472,700
Sep 19, 202474.9876.4674.5675.2875.2817,698,400
Sep 18, 202472.7774.7472.1973.5073.5011,720,900
Sep 17, 202471.9773.7371.3172.7872.7814,639,800
Sep 16, 202472.3672.5071.0471.5271.5212,016,700
Sep 13, 202472.4072.7570.9472.4872.4830,376,500
Sep 12, 202470.0670.4967.8568.0968.0916,381,700
Sep 11, 202468.8370.2267.1270.1170.1114,671,900
Sep 10, 202470.0070.4667.6468.9968.9920,227,200
Sep 9, 202470.9571.1969.6369.8069.808,804,600
Sep 6, 202471.1372.0268.7369.5869.5811,449,800
Sep 5, 202471.0872.6270.9271.2571.258,890,900
Sep 4, 202471.5272.6971.3071.5671.567,995,800
Sep 3, 202472.5773.6171.2171.8971.8913,053,300
Aug 30, 202472.8973.4272.0673.1373.1312,676,900
Aug 29, 202472.5073.2872.1372.2472.249,300,800
Aug 28, 202472.5072.5571.0271.8571.859,529,400
Aug 27, 202472.4973.0971.8072.5672.567,294,100
Aug 26, 202474.3074.3072.1172.6172.6110,999,900
Aug 23, 202472.8574.4672.3574.3074.3013,065,600
Aug 22, 202473.5574.1272.6773.3173.319,571,900
Aug 21, 202473.7274.2973.0673.4873.489,290,200
Aug 20, 202474.2774.4873.2873.3173.3110,246,500
Aug 19, 202472.0074.2271.7974.1874.1813,821,300
Aug 16, 202472.5073.3571.7572.0472.0411,548,300
Aug 15, 202472.5173.4272.2972.7372.7313,711,300
Aug 14, 202471.6072.0070.6171.9371.9312,337,000
Aug 13, 202469.7771.1969.3871.0671.0615,472,500
Aug 12, 202468.6169.3168.0269.2669.2610,826,100
Aug 9, 202469.1469.3867.7568.5468.5412,770,300
Aug 8, 202466.5369.1765.9569.0169.0121,779,100
Aug 7, 202465.5668.4065.4965.5465.5431,493,600
Aug 6, 202462.5565.8260.5064.8764.8753,336,900
Aug 5, 202455.5358.6554.8458.4858.4832,063,700
Aug 2, 202459.3859.5856.8658.9958.9927,654,600
Aug 1, 202464.8665.0060.7661.0261.0218,967,900
Jul 31, 202463.8865.1863.6664.4764.4718,209,700
Jul 30, 202464.1564.7762.6163.0963.0916,506,200
Jul 29, 202464.8365.2563.7263.7663.7616,907,000
Jul 26, 202466.1066.2664.1864.4064.4017,379,400
Jul 25, 202466.0069.3764.4065.7465.7422,596,900
Jul 24, 202467.2767.7965.7866.1466.1415,187,100
Jul 23, 202468.0569.1067.2867.5267.529,539,800
Jul 22, 202467.5368.7867.0867.7367.7313,408,000
Jul 19, 202466.7867.4466.1067.3167.3112,809,600
Jul 18, 202469.0069.3465.8166.2666.2621,988,900
Jul 17, 202473.3873.4168.5668.6268.6227,884,400
Jul 16, 202473.1175.4073.1174.3074.3017,529,000
Jul 15, 202473.0673.2570.7672.2972.2913,472,600
Jul 12, 202472.1173.8072.1172.4372.4314,683,700
Jul 11, 202469.5173.6468.8573.5373.5326,702,500
Jul 10, 202471.5071.5068.3869.2769.2714,638,800
Jul 9, 202471.4072.2871.1371.3271.328,757,900
Jul 8, 202471.3171.7870.7571.2571.257,231,100
Jul 5, 202470.9971.4270.3971.0671.066,599,200
Jul 3, 202470.6672.1470.5071.3071.307,869,800
Jul 2, 202471.2571.2668.8870.6770.6714,319,000
Jul 1, 202472.2072.5869.4071.1071.1013,438,700
Jun 28, 202470.8173.2670.7772.6872.6821,375,900
Jun 27, 202470.9871.3270.0770.3470.349,650,500
Jun 26, 202470.9471.6070.5570.8570.8510,232,600
Jun 25, 202471.8672.9470.2271.3871.3818,911,600
Jun 24, 202469.8371.2369.7570.5470.5412,479,300
Jun 21, 202470.0470.2569.2370.2170.2120,913,300
Jun 20, 202470.5171.1269.7370.3070.3010,662,400
Jun 18, 202470.6071.2169.8970.3370.339,511,600
Jun 17, 202469.9170.8369.8370.4970.4914,760,500
Jun 14, 202470.9171.0069.3270.0670.0611,601,100
Jun 13, 202473.1673.1670.2470.8670.8617,109,400
Jun 12, 202471.3173.6071.0073.1573.1524,435,500
Jun 11, 202468.6069.6067.7669.5969.5912,741,200
Jun 10, 202469.2869.6966.5668.6068.6019,168,900
Jun 7, 202468.9069.7168.1169.3169.3113,932,600
Jun 6, 202467.4569.6967.3368.9068.9025,871,500
Jun 5, 202464.9466.2864.2165.8265.8219,513,500
Jun 4, 202464.0665.1963.7064.5564.5512,689,200
Jun 3, 202464.7864.9662.9463.7963.7914,922,200
May 31, 202464.2064.6363.1464.5664.5617,322,400
May 30, 202464.7965.4163.7264.1264.1212,692,500
May 29, 202463.0165.3662.9164.9364.9316,987,900
May 28, 202464.6164.6163.1063.5263.5214,213,300
May 24, 202463.7864.7663.6264.2664.2610,380,500
May 23, 202465.5665.8063.2563.6063.6020,115,000
May 22, 202464.8266.0964.5265.4865.4822,562,100
May 21, 202464.1364.6563.8163.9763.9716,592,500
May 20, 202465.6465.8764.3164.6564.6515,864,400
May 17, 202466.5066.6465.5265.6765.6715,703,300
May 16, 202466.9767.3366.0066.0566.0519,923,500
May 15, 202466.0066.6665.2266.6266.6216,308,700

Related Tickers

LYFT Lyft, Inc.
16.86
-1.00%
 
SHOP Shopify Inc.
111.45
+3.50%
 
TTD The Trade Desk, Inc.
79.14
+1.28%
 
APP AppLovin Corporation
376.54
+1.74%
 
SOUN SoundHound AI, Inc.
11.76
+4.44%
 
MSTR Strategy Incorporated
416.75
-1.15%
 
CRM Salesforce, Inc.
290.74
+0.54%
 
SNOW Snowflake Inc.
181.45
+0.24%
 
ADBE Adobe Inc.
399.47
+0.52%
 
NOW ServiceNow, Inc.
1,026.82
-0.95%