Uber Technologies, Inc. (NEO:UBER)
Canada
· Delayed Price · Currency is CAD 55.72
+0.73 (1.33%)
Aug 15, 2025, 4:00 PM EDT
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.82 | 56.42 | 54.74 | 55.72 | - | 1.33% | 42,979 |
| Aug 14, 2025 | 54.21 | 55.43 | 54.21 | 54.99 | - | 0.46% | 42,536 |
| Aug 13, 2025 | 55.15 | 55.35 | 54.16 | 54.74 | - | -0.56% | 19,009 |
| Aug 12, 2025 | 55.10 | 55.59 | 54.91 | 55.05 | - | 0.97% | 29,087 |
| Aug 11, 2025 | 53.96 | 55.00 | 53.55 | 54.52 | - | 1.08% | 49,430 |
| Aug 8, 2025 | 55.90 | 56.69 | 53.60 | 53.94 | - | -3.26% | 57,485 |
| Aug 7, 2025 | 54.33 | 55.76 | 53.75 | 55.76 | - | 3.59% | 79,996 |
| Aug 6, 2025 | 54.66 | 54.66 | 52.00 | 53.83 | - | -0.22% | 86,030 |
| Aug 5, 2025 | 53.40 | 54.68 | 53.40 | 53.95 | - | 3.27% | 80,350 |
| Aug 1, 2025 | 52.31 | 52.38 | 51.57 | 52.24 | - | -1.21% | 19,039 |
| Jul 31, 2025 | 52.81 | 53.44 | 52.38 | 52.88 | - | 0.46% | 43,125 |
| Jul 30, 2025 | 52.46 | 52.71 | 52.12 | 52.64 | - | 0.38% | 38,555 |
| Jul 29, 2025 | 53.66 | 53.66 | 52.00 | 52.44 | - | -3.92% | 93,143 |
| Jul 28, 2025 | 55.21 | 55.45 | 54.40 | 54.58 | - | -0.84% | 12,711 |
| Jul 25, 2025 | 54.47 | 55.04 | 53.98 | 55.04 | - | 0.36% | 22,963 |
| Jul 24, 2025 | 54.81 | 56.35 | 54.81 | 54.84 | - | 1.11% | 65,912 |
| Jul 23, 2025 | 55.76 | 55.80 | 54.20 | 54.24 | - | -2.02% | 29,657 |
| Jul 22, 2025 | 55.18 | 55.55 | 54.40 | 55.36 | - | 0.67% | 18,053 |
| Jul 21, 2025 | 54.89 | 55.39 | 54.57 | 54.99 | - | 0.73% | 26,725 |
| Jul 18, 2025 | 54.88 | 54.88 | 54.00 | 54.59 | - | -0.02% | 20,942 |
| Jul 17, 2025 | 55.08 | 55.10 | 54.27 | 54.60 | - | -1.78% | 17,372 |
| Jul 16, 2025 | 55.71 | 55.73 | 54.28 | 55.59 | - | - | 13,956 |
| Jul 15, 2025 | 57.17 | 57.17 | 55.47 | 55.59 | - | -1.54% | 19,451 |
| Jul 14, 2025 | 57.36 | 57.45 | 56.46 | 56.46 | - | -1.79% | 29,381 |
| Jul 11, 2025 | 57.90 | 58.26 | 57.49 | 57.49 | - | -1.22% | 11,058 |
| Jul 10, 2025 | 58.13 | 58.67 | 57.43 | 58.20 | - | -0.15% | 15,506 |
| Jul 9, 2025 | 58.96 | 58.96 | 58.10 | 58.29 | - | -0.97% | 22,461 |
| Jul 8, 2025 | 58.69 | 58.86 | 57.50 | 58.86 | - | 0.94% | 18,925 |
| Jul 7, 2025 | 56.64 | 58.48 | 56.64 | 58.31 | - | 3.77% | 29,037 |
| Jul 4, 2025 | 56.73 | 56.73 | 55.66 | 56.19 | - | -0.32% | 8,391 |
| Jul 3, 2025 | 56.02 | 56.73 | 56.02 | 56.37 | - | 1.57% | 20,252 |
| Jul 2, 2025 | 55.75 | 56.54 | 55.27 | 55.50 | - | -1.40% | 26,119 |
| Jun 30, 2025 | 55.65 | 56.29 | 55.60 | 56.29 | - | 1.88% | 16,454 |
| Jun 27, 2025 | 55.59 | 55.83 | 54.35 | 55.25 | - | -1.69% | 41,953 |
| Jun 26, 2025 | 55.29 | 56.89 | 54.93 | 56.20 | - | 2.42% | 32,100 |
| Jun 25, 2025 | 55.34 | 55.94 | 54.70 | 54.87 | - | -0.65% | 49,192 |
| Jun 24, 2025 | 52.96 | 55.80 | 52.96 | 55.23 | - | 7.31% | 59,663 |
| Jun 23, 2025 | 50.55 | 51.47 | 49.95 | 51.47 | - | 1.62% | 21,427 |
| Jun 20, 2025 | 51.03 | 51.43 | 50.54 | 50.65 | - | 0.30% | 15,533 |
| Jun 19, 2025 | 49.91 | 50.50 | 49.40 | 50.50 | - | 0.18% | 8,438 |
| Jun 18, 2025 | 51.64 | 52.18 | 49.77 | 50.41 | - | -1.54% | 44,798 |
| Jun 17, 2025 | 51.28 | 51.50 | 51.04 | 51.20 | - | -0.51% | 13,654 |
| Jun 16, 2025 | 51.23 | 51.92 | 51.23 | 51.46 | - | 1.50% | 16,749 |
| Jun 13, 2025 | 51.38 | 51.69 | 50.44 | 50.70 | - | -2.12% | 30,312 |
| Jun 12, 2025 | 52.14 | 52.32 | 51.34 | 51.80 | - | -0.96% | 21,087 |
| Jun 11, 2025 | 52.92 | 52.92 | 52.06 | 52.30 | - | 0.13% | 32,438 |
| Jun 10, 2025 | 53.42 | 53.42 | 51.95 | 52.23 | - | -0.99% | 22,753 |
| Jun 9, 2025 | 52.25 | 53.03 | 52.25 | 52.75 | - | 1.79% | 42,527 |
| Jun 6, 2025 | 51.76 | 52.29 | 51.49 | 51.82 | - | 1.29% | 31,739 |
| Jun 5, 2025 | 50.75 | 51.80 | 50.30 | 51.16 | - | 1.35% | 94,329 |