Live Chat

Trade Uber UBER

Uber live chart

Created with Highcharts 10.2.118:0019:0020:0019. Dec16:0017:0018:0019:0020:00596061626364

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Dec 16, 2024 60.04 -0.54 -0.9% 60.58 63.75 59.45
Dec 9, 2024 59.66 -5.35 -8.22% 65 65.95 59.61
Dec 2, 2024 65.96 -5.5 -7.7% 71.46 73.2 64.09
Nov 25, 2024 71.76 -0.6 -0.83% 72.36 73.33 70.78
Nov 18, 2024 71.27 0.72 1.03% 70.54 71.3 67.59
Nov 11, 2024 72.9 0.34 0.46% 72.56 73.39 70.3
Nov 4, 2024 71.71 -0.81 -1.11% 72.51 75.43 70.5
Oct 28, 2024 73.04 -5.03 -6.45% 78.07 79.83 69.63
Oct 21, 2024 77.23 -2.43 -3.06% 79.66 80.99 76.71
Oct 14, 2024 78.82 -6.53 -7.65% 85.34 85.85 78.53
Oct 7, 2024 86.06 11.93 16.09% 74.13 86.73 73.49
Sep 30, 2024 73.9 -1.47 -1.96% 75.37 75.43 71.67
Sep 23, 2024 75.53 1.14 1.53% 74.39 78.03 73.56
Sep 16, 2024 73.62 2.21 3.09% 71.41 76.21 70.83
Sep 9, 2024 72.34 1.53 2.16% 70.81 72.52 66.92
Sep 2, 2024 69.35 -3.03 -4.18% 72.37 73.38 68.51
Aug 26, 2024 72.79 -1.01 -1.37% 73.8 73.8 70.81
Aug 19, 2024 74.04 2.42 3.37% 71.62 74.21 71.6
Aug 12, 2024 71.65 3.29 4.81% 68.36 73.17 67.8
Aug 5, 2024 68.35 12.86 23.19% 55.48 68.95 55.27
Jul 29, 2024 58.8 -5.44 -8.46% 64.23 65.04 56.69
Jul 22, 2024 64.14 -3.69 -5.45% 67.83 69.02 63.99
Jul 15, 2024 67.11 -5.22 -7.22% 72.33 75.15 65.62
Jul 8, 2024 72.03 1.18 1.67% 70.84 73.57 68.17
Jul 1, 2024 70.89 -1.13 -1.57% 72.02 72.04 68.67
Jun 24, 2024 72.57 3.04 4.38% 69.52 73.02 69.51
Jun 17, 2024 69.93 -0.12 -0.18% 70.05 70.97 69.01
Jun 10, 2024 69.84 0.62 0.89% 69.22 73.37 66.32
Jun 3, 2024 69.09 4.43 6.86% 64.65 69.49 62.73
May 27, 2024 64.38 0.21 0.34% 64.16 65.19 62.9
May 20, 2024 64.02 -1.42 -2.16% 65.43 65.84 63.04
May 13, 2024 65.4 -1.15 -1.73% 66.55 67.1 64.53
May 6, 2024 66.78 -4.13 -5.83% 70.91 72.53 63.62
Apr 29, 2024 68.88 0.81 1.2% 68.06 70.12 65.74
Apr 22, 2024 68.91 -1.58 -2.25% 70.49 70.92 67.16
Apr 15, 2024 68.98 -7.29 -9.56% 76.27 76.42 68.16
Apr 8, 2024 74.93 -1.55 -2.03% 76.48 76.51 73.11
Apr 1, 2024 76.86 -0.04 -0.04% 76.89 78.6 74.26
Mar 25, 2024 76.78 -2.88 -3.62% 79.66 80.78 76.61
Mar 18, 2024 80.18 3.97 5.2% 76.21 80.97 73.42
Mar 11, 2024 75.55 -2.97 -3.78% 78.51 79.45 75.53
Mar 4, 2024 78.46 -2.97 -3.64% 81.42 81.72 77.27
Feb 26, 2024 80.77 2.75 3.53% 78.01 81.21 77.06
Feb 19, 2024 78.05 0.25 0.32% 77.8 79.09 75.58
Feb 12, 2024 78.1 7.12 10.04% 70.97 81.61 66.77
Feb 5, 2024 70.68 2.15 3.13% 68.53 72.81 67.64
Jan 29, 2024 67.8 2.35 3.6% 65.44 68.05 64.65
Jan 22, 2024 65.3 0.14 0.21% 65.16 65.84 63.02
Jan 15, 2024 64.86 1.82 2.88% 63.04 65.18 61.49
Jan 8, 2024 62.99 5.28 9.14% 57.71 64.71 57.7
Jan 1, 2024 57.34 -2.78 -4.63% 60.12 60.72 57.05
Dec 25, 2023 61.38 0.03 0.06% 61.34 63.27 61.12
Dec 18, 2023 61.48 -0.54 -0.86% 62.01 62.5 60.51
Dec 11, 2023 61.53 0.3 0.48% 61.23 63.33 60.42
Dec 4, 2023 61.44 2.16 3.66% 59.27 62.05 57.59
Nov 27, 2023 57.15 1.64 2.97% 55.5 57.69 55.35
Nov 20, 2023 55.21 1.5 2.79% 53.71 55.76 53.68
Nov 13, 2023 54.32 3.32 6.5% 51 54.34 50.56
Nov 6, 2023 51.32 3.25 6.78% 48.06 51.92 46.56
Oct 30, 2023 47.63 5.64 13.43% 41.99 48 41.91
Oct 23, 2023 41.05 -1.42 -3.33% 42.46 44.18 39.96
Oct 16, 2023 42.85 -0.65 -1.48% 43.49 45.11 42.01
Oct 9, 2023 43.29 -1.79 -3.95% 45.07 47.13 42.53
Oct 2, 2023 45.63 0.13 0.28% 45.5 46.15 43.51
Sep 25, 2023 45.87 1.8 4.1% 44.06 46.74 43.91
Sep 18, 2023 44.28 -2.65 -5.63% 46.92 47.6 43.8
Sep 11, 2023 47.39 -0.11 -0.22% 47.49 49.03 47.13
Sep 4, 2023 47.09 0.52 1.11% 46.57 47.09 45.07
Aug 28, 2023 46.78 2.82 6.43% 43.95 47.54 43.58
Aug 21, 2023 43.85 -1.29 -2.84% 45.13 45.56 42.92
Aug 14, 2023 44.64 1.61 3.76% 43.02 44.73 42.82
Aug 7, 2023 43.53 -1.05 -2.36% 44.58 45.38 43.17
Jul 31, 2023 44.94 -3.34 -6.9% 48.27 49.29 44.87
Jul 24, 2023 47.97 0.86 1.84% 47.1 48.27 46.15
Jul 17, 2023 47.09 2.46 5.51% 44.63 47.75 44.37
Jul 10, 2023 44.61 1.92 4.49% 42.69 46.25 41.7
Jul 3, 2023 42.79 -0.22 -0.49% 43 43.74 41.74
Jun 26, 2023 43.07 -0.82 -1.85% 43.88 45.09 41.98
Jun 19, 2023 43.2 0.23 0.53% 42.97 43.73 41.55
Jun 12, 2023 43.34 2.39 5.83% 40.95 43.61 40.43
Jun 5, 2023 40.81 1.34 3.39% 39.47 40.86 38.48
May 29, 2023 39.55 0.72 1.88% 38.82 39.76 36.94
May 22, 2023 38.29 -0.72 -1.83% 39 40.36 37.41
May 15, 2023 39.07 0.88 2.3% 38.19 39.36 37.24
May 8, 2023 38.27 0.59 1.56% 37.68 39.1 37.31
May 1, 2023 37.61 5.75 18.08% 31.85 38.22 31.72
Apr 24, 2023 30.89 0.37 1.24% 30.51 31.17 29.13
Apr 17, 2023 30.75 -1.06 -3.34% 31.81 32.85 29.62
Apr 10, 2023 31.38 0.61 2.01% 30.76 31.73 30.34
Apr 3, 2023 31.16 -0.08 -0.23% 31.23 32.06 30.4
Mar 27, 2023 31.62 0.78 2.52% 30.84 31.78 29.92
Mar 20, 2023 30.72 -0.93 -2.91% 31.64 33.06 30.23
Mar 13, 2023 31.74 1.23 4.06% 30.5 33.34 29.88
Mar 6, 2023 31.06 -3.38 -9.79% 34.43 35.03 30.73
Feb 27, 2023 34.45 0.79 2.34% 33.66 34.51 32.15
Feb 20, 2023 33.35 -0.25 -0.75% 33.6 35.09 32.95
Feb 13, 2023 34.71 0.39 1.16% 34.31 36.65 32.64
Feb 6, 2023 34.16 0.59 1.78% 33.56 37.28 32.83
Jan 30, 2023 32.98 2.53 8.34% 30.44 33.87 29.53
Jan 23, 2023 30.33 -0.08 -0.24% 30.4 31.04 28.73
Jan 16, 2023 30.27 0.96 3.31% 29.3 30.32 28.32
Jan 9, 2023 29.37 2.17 8.01% 27.19 29.43 27.09
Jan 2, 2023 26.34 0.96 3.82% 25.37 26.48 24.96
Dec 26, 2022 24.65 0.57 2.36% 24.08 25.31 23.85
Dec 19, 2022 24.59 -1.15 -4.47% 25.74 25.78 23.99
Dec 12, 2022 25.9 -0.23 -0.85% 26.12 28.38 25.61
Dec 5, 2022 26.51 -1.87 -6.59% 28.38 28.79 25.97
Nov 28, 2022 28.67 0.53 1.88% 28.14 29.42 27.16
Nov 21, 2022 28.41 -0.09 -0.32% 28.5 28.87 27.25
Nov 14, 2022 28.88 -0.2 -0.69% 29.08 31.74 28.34
Nov 7, 2022 29.09 0.46 1.64% 28.62 30.37 26.38
Oct 31, 2022 28.32 1.1 4.07% 27.21 30.92 26.22
Oct 24, 2022 27.44 -0.01 -0.04% 27.45 28.92 26.43
Oct 17, 2022 27.96 2.68 10.6% 25.28 28.61 25.19
Oct 10, 2022 24.67 -3.45 -12.27% 28.12 28.38 22.85
Oct 3, 2022 28.01 1.24 4.63% 26.77 30.17 25.9
Sep 26, 2022 26.46 -1.49 -5.3% 27.94 28.42 25.95
Sep 19, 2022 27.73 -3.72 -11.81% 31.44 32.48 27.3
Sep 12, 2022 31.83 -0.25 -0.78% 32.08 34.25 30.15
Sep 5, 2022 31.7 2.55 8.78% 29.14 31.98 28.22
Aug 29, 2022 28.98 0.8 2.87% 28.17 29.81 27.63
Aug 22, 2022 28.51 0.23 0.81% 28.28 29.64 27.69
Aug 15, 2022 28.94 -3.24 -10.07% 32.18 32.82 28.57
Aug 8, 2022 32.38 -0.15 -0.44% 32.52 33.28 30.65
Aug 1, 2022 31.93 8.64 37.15% 23.28 32.55 22.82
Jul 25, 2022 23.36 0.41 1.83% 22.94 23.48 22.1
Jul 18, 2022 23.24 1.06 4.82% 22.17 24.75 22.14
Jul 11, 2022 21.63 -0.56 -2.48% 22.18 22.18 20.55
Jul 4, 2022 22.29 1.28 6.14% 21 22.91 20.78
Jun 27, 2022 21.28 -2.17 -9.26% 23.45 23.48 19.85
Jun 20, 2022 22.98 0.76 3.46% 22.21 23.13 21.27
Jun 13, 2022 21.71 -0.31 -1.37% 22.01 22.53 20.11
Jun 6, 2022 23.65 -1.31 -5.22% 24.95 26.63 23.59
May 30, 2022 24.09 0.44 1.86% 23.65 24.77 22.51
May 23, 2022 23.6 0.33 1.46% 23.26 24.07 21.23
May 16, 2022 23.3 -0.84 -3.48% 24.14 24.84 22.15
May 9, 2022 24.29 -0.83 -3.27% 25.11 26 21.65
May 2, 2022 25.93 -4.99 -16.12% 30.91 31.11 24.7
Apr 25, 2022 31.41 0.8 2.61% 30.61 33.07 30.09
Apr 18, 2022 30.77 -1.7 -5.21% 32.46 34.3 30.74
Apr 11, 2022 32.61 1.28 4.11% 31.32 33.39 31.04
Apr 4, 2022 31.99 -4.26 -11.73% 36.24 36.85 30.96
Mar 28, 2022 35.97 1.54 4.5% 34.42 37.44 33.74
Mar 21, 2022 34.01 1.57 4.83% 32.44 34.92 31.25
Mar 14, 2022 33.39 3.05 10.05% 30.34 33.41 28.81
Mar 7, 2022 30.77 -0.42 -1.32% 31.18 32.72 28.56
Feb 28, 2022 29.82 -5.44 -15.43% 35.26 36.3 29.27
Feb 21, 2022 34.97 0.39 1.12% 34.58 35.27 29.71
Feb 14, 2022 34.7 -0.41 -1.17% 35.11 37.42 34.32
Feb 7, 2022 35.28 -1.9 -5.09% 37.17 42.53 34.47
Jan 31, 2022 37.03 1.25 3.52% 35.77 38.7 34.31
Jan 24, 2022 35.19 0.67 1.97% 34.51 36.67 32.8
Jan 17, 2022 35.96 -4.73 -11.63% 40.69 40.81 35.82
Jan 10, 2022 41.52 0.42 1.04% 41.09 44.16 40.13
Jan 3, 2022 41.53 -1.05 -2.47% 42.58 45.89 40.96
Dec 27, 2021 41.95 -1.25 -2.9% 43.2 44.23 41.8
Dec 20, 2021 43.93 5.45 14.16% 38.48 44.34 38.05
Dec 13, 2021 39.67 3.87 10.81% 35.8 39.99 34.87
Dec 6, 2021 36.67 0.78 2.17% 35.89 40.21 35.42
Nov 29, 2021 35.86 -5.19 -12.65% 41.05 41.22 35.25
Nov 22, 2021 40.49 -3.31 -7.56% 43.8 44.37 38.76
Nov 15, 2021 44.21 -0.7 -1.56% 44.91 46.58 43.5
Nov 8, 2021 45.09 -1.98 -4.21% 47.07 47.64 42.43
Nov 1, 2021 47.18 3.22 7.34% 43.95 48.7 42.33
Oct 25, 2021 43.83 -1.64 -3.59% 45.46 47.67 43.56
Oct 18, 2021 45.52 -2.08 -4.37% 47.6 47.87 45.21
Oct 11, 2021 48.38 0.74 1.55% 47.64 48.82 45.93
Oct 4, 2021 47.81 1.23 2.64% 46.58 48.86 45.15
Sep 27, 2021 47.05 0.23 0.51% 46.81 47.42 43.84
Sep 20, 2021 46.63 7.78 20.05% 38.84 47.04 38.72
Sep 13, 2021 39.75 -0.33 -0.8% 40.07 41.18 38.07
Sep 6, 2021 39.88 -0.75 -1.85% 40.63 41.33 39.83
Aug 30, 2021 40.31 -0.12 -0.3% 40.43 41.85 39.1
Aug 23, 2021 40.69 1.53 3.9% 39.16 42.1 38.84
Aug 16, 2021 39.94 -1.67 -4% 41.6 41.74 39.23
Aug 9, 2021 42.21 -1.79 -4.07% 44 44.23 42
Aug 2, 2021 44.28 0.41 0.93% 43.87 44.92 40.13
Jul 26, 2021 43.46 -3.37 -7.2% 46.83 47.59 43.34
Jul 19, 2021 47.48 2.58 5.76% 44.89 48.16 44.41
Jul 12, 2021 46.19 -2.85 -5.8% 49.03 49.26 46.01
Jul 5, 2021 49.05 -1.99 -3.89% 51.03 52.02 46.56
Jun 28, 2021 51.67 -0.48 -0.93% 52.15 52.34 49.71
Jun 21, 2021 51.81 2.28 4.6% 49.53 51.82 47.74
Jun 14, 2021 49.69 -0.02 -0.03% 49.7 51.48 48.25
Jun 7, 2021 49.99 -0.08 -0.14% 50.06 51.38 48.42
May 31, 2021 50.1 -0.58 -1.15% 50.68 51.41 48.52
May 24, 2021 50.79 1.53 3.12% 49.25 51.73 48.55
May 17, 2021 48.89 1.64 3.49% 47.24 50.28 46.5
May 10, 2021 47.46 -0.08 -0.15% 47.53 47.78 43.16
May 3, 2021 47.04 -7.99 -14.51% 55.02 56.12 45.71
Apr 26, 2021 54.67 -3.08 -5.34% 57.75 59.19 53.08
Apr 19, 2021 57.91 -1.89 -3.15% 59.79 60.2 54.84
Apr 12, 2021 60.32 0.75 1.25% 59.57 61.48 58.51
Apr 5, 2021 57.69 -0.32 -0.54% 58 58.98 55.92
Mar 29, 2021 57.62 3.25 5.99% 54.36 57.62 52.63
Mar 22, 2021 54.38 -2.72 -4.75% 57.09 57.57 51.83
Mar 15, 2021 57.05 -3.27 -5.41% 60.31 61.01 54.3
Mar 8, 2021 60.41 5.16 9.35% 55.24 60.58 52.88
Mar 1, 2021 55.51 1.66 3.1% 53.84 57.78 50.78
Feb 22, 2021 51.71 -5.54 -9.68% 57.25 58.07 50.7

Latest news

UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Week ahead: Last full week of 2024 in the Financial Markets

Forex Indices
Frances Wang 2024 Dec 18, 16:00

Stock market today: Nasdaq Hits Record Highs as Tesla Achieves New Peaks

Stocks
Frances Wang 2024 Dec 18, 16:00

Dow Jones tumbles 1,100 points: why did the stock market go down today?

Stocks
Frances Wang 2024 Dec 18, 16:00

Super Micro Shares Drop 8% Following Nasdaq 100 Removal

Stocks
Frances Wang 2024 Dec 17, 16:00

Tesla stock hits new high: Why is TSLA stock is up today?

TSLA
Frances Wang 2024 Dec 17, 16:00

What is the FTSE 100: FTSE 100 analysis for European investors

Indices
Frances Wang 2024 Dec 17, 16:00

Nikkei 225 performance today: Beginner’s guide to Japan’s stock market

Indices Stocks
Dyogenes Diniz 2024 Dec 17, 16:00

Morning Note: Markets Brace for Inflation Data and FED Rate Decision

EUR Forex Morning Note

Info

Spread

0.37

Spread (%)

0.6163 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Friday

14:31 - 20:59

Monday

14:31-20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Analysis and statistics

Open

61.52

Previous Close

61.32

52 Week High/Low

55.27 - 86.73

Market cap

128932618240

Shares Outstanding

2105709952

Earnings Date (Next)

0000-00-00

instr__dividend_date

instr__ex_dividend_date

instr__forward_annual_dividend_rate

0

instr__forward_annual_dividend_yield

0

EPS

2.03

Learn more about this instrument

Uber Uber Technologies Inc
Uber Technologies, Inc. develops and operates proprietary technology applications in the United States, Canada, Latin America, Europe, the Middle East, Africa, and Asia excluding China and Southeast Asia. It operates through three segments: Mobility, Delivery, and Freight. The Mobility segment connects consumers with a range of transportation modalities, such as ridesharing, carsharing, micromobility, rentals, public transit, taxis, and other modalities; and offers riders in a variety of vehicle types, as well as financial partnerships products and advertising services. The Delivery segment allows to search for and discover restaurants to grocery, alcohol, convenience, and other retails; order a meal or other items; and Uber direct, a white-label Delivery-as-a-Service for retailers and restaurants, as well as advertising. The Freight segment manages transportation and logistics network, which connects shippers and carriers in digital marketplace including carriers upfronts, pricing, and shipment booking; and provides on-demand platform to automate logistics end-to-end transactions for small-and medium-sized business to global enterprises. The company was formerly known as Ubercab, Inc. and changed its name to Uber Technologies, Inc. in February 2011. Uber Technologies, Inc. was founded in 2009 and is headquartered in San Francisco, California.

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

434.81

437.54

-1.34%

Amazon.com

223.08

224.44

1.03%

Alphabet (Google)

189.18

190.34

-0.35%

Deutsche Bank

16.54

16.64

-1.84%

View all instruments
Trustpilot
Live Chat