Uber Technologies (UBER) Stock Chart & Stock Price History

$75.77

-0.92 (-1.20%)

(As of 09/27/2024 ET)

Compare

Uber Technologies Stock Price Performance

5 Day Performance: +2.47%
1 Month Performance: +4.42%
3 Month Performance: +7.73%
6 Month Performance: -3.00%
Year-To-Date Performance: +23.06%
1 Year Performance: +67.86%

Ad Genesis Gold Group

Kamala’s tax plan is worse than you think—find out why

Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track record starts pulling out of the market, it's time to pay attention.

Get your FREE, no-obligation Wealth Protection Guide now

UBER Stock Chart for Saturday, September, 28, 2024

Uber Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/27/2024	$76.69	$75.77 -1.19%	$77.08	$75.70	7.58 million shs	$159.19 billion
09/26/2024	$77.13	$76.69 -0.58%	$78.45	$75.13	14.78 million shs	$161.11 billion
09/25/2024	$77.44	$77.13 -0.40%	$78.28	$77.08	12.54 million shs	$162.05 billion
09/24/2024	$74.69	$77.44 +3.68%	$77.51	$75.97	14.61 million shs	$161.81 billion
09/23/2024	$73.94	$74.69 +1.01%	$75.27	$73.78	8.28 million shs	$156.07 billion
09/20/2024	$75.24	$73.94 -1.73%	$75.05	$73.45	16.84 million shs	$154.50 billion
Forget Trump and Kamala (Ad) I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November. THIS CALENDAR is the only thing that matters for you and your financial health right now.
09/19/2024	$73.53	$75.24 +2.33%	$76.46	$74.56	17.69 million shs	$158.07 billion
09/18/2024	$72.78	$73.53 +1.03%	$74.73	$72.19	11.71 million shs	$154.48 billion
09/17/2024	$71.52	$72.78 +1.76%	$73.73	$71.31	14.60 million shs	$152.08 billion
09/16/2024	$72.48	$71.52 -1.32%	$72.45	$71.04	12.01 million shs	$149.44 billion
09/13/2024	$68.09	$72.48 +6.45%	$72.76	$70.94	30.37 million shs	$152.28 billion
09/12/2024	$70.11	$68.09 -2.88%	$70.49	$67.85	16.15 million shs	$142.28 billion
09/11/2024	$68.96	$70.11 +1.67%	$70.22	$67.12	14.64 million shs	$146.50 billion
09/10/2024	$69.78	$68.96 -1.18%	$70.45	$67.64	20.22 million shs	$145.85 billion
09/09/2024	$69.58	$69.78 +0.29%	$71.19	$69.63	8.80 million shs	$146.60 billion
09/06/2024	$71.27	$69.60 -2.34%	$72.02	$68.73	11.45 million shs	$146.23 billion
09/05/2024	$71.55	$71.27 -0.39%	$72.62	$70.92	8.89 million shs	$149.73 billion
09/04/2024	$71.93	$71.55 -0.52%	$72.69	$71.32	7.99 million shs	$150.32 billion
09/03/2024	$73.13	$71.93 -1.65%	$73.61	$71.21	13.05 million shs	$151.11 billion
09/02/2024	$73.13	$73.13	$73.42	$72.06	12.68 million shs	$153.64 billion
08/30/2024	$72.25	$73.13 +1.22%	$73.42	$72.06	12.35 million shs	$153.64 billion
08/29/2024	$71.87	$72.25 +0.53%	$73.28	$72.13	9.30 million shs	$151.78 billion
08/28/2024	$72.56	$71.87 -0.96%	$72.50	$71.02	9.52 million shs	$150.16 billion
08/27/2024	$72.63	$72.56 -0.10%	$73.09	$71.80	7.28 million shs	$152.44 billion
08/26/2024	$74.30	$72.63 -2.25%	$74.30	$72.11	10.99 million shs	$152.59 billion
08/23/2024	$73.31	$74.27 +1.31%	$74.46	$72.35	13.06 million shs	$155.19 billion
08/22/2024	$73.44	$73.31 -0.18%	$74.12	$72.67	9.52 million shs	$154.02 billion
08/21/2024	$73.31	$73.44 +0.18%	$74.29	$73.06	9.29 million shs	$154.29 billion
08/20/2024	$74.18	$73.31 -1.17%	$74.48	$73.28	10.24 million shs	$154.02 billion
08/19/2024	$72.04	$74.18 +2.97%	$74.22	$71.80	13.72 million shs	$155.00 billion
08/16/2024	$72.73	$72.03 -0.96%	$73.34	$71.76	11.54 million shs	$151.33 billion
08/15/2024	$71.93	$72.73 +1.11%	$73.42	$72.29	13.67 million shs	$151.97 billion
08/14/2024	$71.05	$71.93 +1.25%	$72.00	$70.61	12.33 million shs	$150.30 billion
08/13/2024	$69.26	$71.05 +2.58%	$71.19	$69.38	15.46 million shs	$149.26 billion
08/12/2024	$68.54	$69.26 +1.05%	$69.31	$68.02	10.74 million shs	$145.51 billion
08/09/2024	$69.01	$68.53 -0.70%	$69.38	$67.75	12.76 million shs	$143.19 billion
08/08/2024	$65.57	$69.01 +5.25%	$69.17	$65.95	20.39 million shs	$144.20 billion
08/07/2024	$64.84	$65.57 +1.13%	$68.40	$65.49	31.48 million shs	$137.01 billion
08/06/2024	$58.51	$64.84 +10.82%	$65.82	$60.50	53.30 million shs	$135.48 billion
08/05/2024	$58.99	$58.51 -0.81%	$58.65	$54.84	32.01 million shs	$122.26 billion
Jovine Was Right in 2008—Will You Listen This Time? (Ad) The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future. Take these 4 steps today to protect your retirement NOW
08/02/2024	$61.03	$58.99 -3.34%	$59.58	$56.86	27.52 million shs	$123.26 billion
08/01/2024	$64.47	$61.03 -5.34%	$65.00	$60.76	18.95 million shs	$127.52 billion
07/31/2024	$63.07	$64.47 +2.22%	$65.18	$63.66	18.14 million shs	$134.71 billion
07/30/2024	$63.76	$63.07 -1.08%	$64.77	$62.61	16.50 million shs	$131.79 billion
07/29/2024	$64.40	$63.76 -0.99%	$65.26	$63.72	15.70 million shs	$133.23 billion
07/26/2024	$65.74	$64.40 -2.04%	$66.26	$64.18	17.36 million shs	$134.57 billion
07/25/2024	$66.15	$65.74 -0.62%	$69.37	$64.40	22.39 million shs	$137.37 billion
07/24/2024	$67.52	$66.15 -2.03%	$67.79	$65.78	15.18 million shs	$138.22 billion
07/23/2024	$67.71	$67.52 -0.28%	$69.10	$67.28	9.26 million shs	$141.08 billion
07/22/2024	$67.31	$67.71 +0.59%	$68.78	$67.09	13.40 million shs	$141.48 billion
07/19/2024	$66.29	$67.31 +1.54%	$67.44	$66.10	12.72 million shs	$140.65 billion
07/18/2024	$68.62	$66.29 -3.40%	$69.34	$65.81	21.97 million shs	$138.51 billion
07/17/2024	$74.30	$68.62 -7.64%	$73.40	$68.56	27.87 million shs	$143.38 billion
07/16/2024	$72.29	$74.30 +2.78%	$75.40	$73.11	17.51 million shs	$155.25 billion
07/15/2024	$72.43	$72.29 -0.19%	$73.25	$70.76	13.46 million shs	$151.05 billion
07/12/2024	$73.48	$72.47 -1.37%	$73.80	$72.11	14.68 million shs	$151.43 billion
07/11/2024	$69.27	$73.48 +6.09%	$73.65	$68.85	26.65 million shs	$153.54 billion
07/10/2024	$71.33	$69.27 -2.89%	$71.48	$68.38	14.62 million shs	$144.73 billion
07/09/2024	$71.24	$71.33 +0.13%	$72.28	$71.13	8.76 million shs	$149.05 billion
07/08/2024	$71.06	$71.24 +0.25%	$71.78	$70.75	7.23 million shs	$148.86 billion
07/05/2024	$71.30	$71.06 -0.34%	$71.42	$70.39	6.59 million shs	$148.48 billion
07/04/2024	$71.27	$71.30 +0.04%	$72.14	$70.50	7.87 million shs	$148.98 billion
07/03/2024	$70.67	$71.27 +0.85%	$72.14	$70.50	7.87 million shs	$148.92 billion
07/02/2024	$71.10	$70.67 -0.60%	$71.26	$68.88	14.30 million shs	$147.67 billion
07/01/2024	$72.68	$71.10 -2.17%	$72.58	$69.40	13.43 million shs	$148.56 billion
06/28/2024	$70.33	$72.64 +3.28%	$73.26	$70.78	21.37 million shs	$151.78 billion
06/27/2024	$70.83	$70.33 -0.71%	$71.32	$70.08	9.65 million shs	$146.96 billion
06/26/2024	$71.38	$70.83 -0.77%	$71.60	$70.55	10.23 million shs	$148.00 billion