Uber Technologies, Inc. (NEO:UBER)
Canada
· Delayed Price · Currency is CAD 13.62
+0.05 (0.37%)
At close: Dec 5, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.60 | 13.83 | 13.59 | 13.62 | 13.62 | 0.37% | 119,045 |
| Dec 4, 2025 | 13.54 | 13.57 | 13.33 | 13.57 | 13.57 | 0.37% | 43,454 |
| Dec 3, 2025 | 13.31 | 13.60 | 13.31 | 13.52 | 13.52 | 3.36% | 61,855 |
| Dec 2, 2025 | 12.97 | 13.18 | 12.78 | 13.08 | 13.08 | 1.16% | 83,219 |
| Dec 1, 2025 | 13.00 | 13.04 | 12.76 | 12.93 | 12.93 | -1.22% | 70,623 |
| Nov 28, 2025 | 12.89 | 13.12 | 12.88 | 13.09 | 13.09 | 1.08% | 39,574 |
| Nov 27, 2025 | 12.97 | 13.00 | 12.63 | 12.95 | 12.95 | 1.01% | 27,133 |
| Nov 26, 2025 | 12.69 | 12.89 | 12.50 | 12.82 | 12.82 | 2.64% | 153,789 |
| Nov 25, 2025 | 12.55 | 12.56 | 12.30 | 12.49 | 12.49 | -0.08% | 101,306 |
| Nov 24, 2025 | 12.65 | 12.65 | 12.43 | 12.50 | 12.50 | 0.16% | 140,425 |
| Nov 21, 2025 | 12.45 | 12.53 | 12.18 | 12.48 | 12.48 | 0.24% | 206,248 |
| Nov 20, 2025 | 13.57 | 13.57 | 12.40 | 12.45 | 12.45 | -6.74% | 387,965 |
| Nov 19, 2025 | 13.57 | 13.57 | 13.29 | 13.35 | 13.35 | -1.55% | 191,388 |
| Nov 18, 2025 | 13.57 | 13.85 | 13.34 | 13.56 | 13.56 | -1.45% | 107,422 |
| Nov 17, 2025 | 13.68 | 13.83 | 13.59 | 13.76 | 13.76 | 0.44% | 37,663 |
| Nov 14, 2025 | 13.45 | 13.85 | 13.45 | 13.70 | 13.70 | -0.24% | 62,517 |
| Nov 13, 2025 | 14.01 | 14.04 | 13.66 | 13.73 | 13.73 | -1.79% | 158,792 |
| Nov 12, 2025 | 14.00 | 14.20 | 13.88 | 13.98 | 13.98 | -0.05% | 252,736 |
| Nov 11, 2025 | 14.02 | 14.06 | 13.91 | 13.99 | 13.99 | -0.60% | 202,484 |
| Nov 10, 2025 | 13.89 | 14.08 | 13.80 | 14.08 | 14.08 | 2.23% | 145,028 |
| Nov 7, 2025 | 13.74 | 13.91 | 13.53 | 13.77 | 13.77 | -0.23% | 302,668 |
| Nov 6, 2025 | 13.87 | 13.87 | 13.57 | 13.80 | 13.80 | -0.72% | 296,636 |
| Nov 5, 2025 | 14.26 | 14.26 | 13.85 | 13.90 | 13.90 | -2.03% | 407,584 |
| Nov 4, 2025 | 13.75 | 14.20 | 13.50 | 14.19 | 14.19 | -5.08% | 580,236 |
| Nov 3, 2025 | 14.65 | 15.01 | 14.48 | 14.95 | 14.95 | 2.95% | 383,648 |
| Oct 31, 2025 | 14.53 | 14.70 | 14.39 | 14.52 | 14.52 | 0.69% | 197,000 |
| Oct 30, 2025 | 14.25 | 14.59 | 14.17 | 14.42 | 14.42 | 0.64% | 148,348 |
| Oct 29, 2025 | 14.49 | 14.49 | 14.19 | 14.33 | 14.33 | 0.30% | 133,796 |
| Oct 28, 2025 | 14.51 | 14.61 | 14.29 | 14.29 | 14.29 | -1.06% | 518,464 |
| Oct 27, 2025 | 14.19 | 14.45 | 14.16 | 14.44 | 14.44 | 2.43% | 188,196 |
| Oct 24, 2025 | 14.30 | 14.30 | 14.06 | 14.10 | 14.10 | -0.48% | 167,032 |
| Oct 23, 2025 | 13.87 | 14.30 | 13.86 | 14.16 | 14.16 | 2.59% | 179,460 |
| Oct 22, 2025 | 13.84 | 13.97 | 13.69 | 13.81 | 13.81 | -0.92% | 87,460 |
| Oct 21, 2025 | 14.09 | 14.12 | 13.93 | 13.93 | 13.93 | -0.68% | 78,348 |
| Oct 20, 2025 | 13.91 | 14.12 | 13.91 | 14.03 | 14.03 | 1.59% | 123,052 |
| Oct 17, 2025 | 13.84 | 13.88 | 13.71 | 13.81 | 13.81 | -0.34% | 115,196 |
| Oct 16, 2025 | 14.17 | 14.25 | 13.66 | 13.86 | 13.86 | -2.28% | 180,568 |
| Oct 15, 2025 | 14.37 | 14.45 | 14.08 | 14.18 | 14.18 | 0.59% | 109,572 |
| Oct 14, 2025 | 14.00 | 14.25 | 13.86 | 14.10 | 14.10 | 0.71% | 90,104 |
| Oct 10, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -2.66% | 164,172 |
| Oct 9, 2025 | 14.93 | 14.98 | 14.37 | 14.38 | 14.38 | -3.37% | 165,196 |
| Oct 8, 2025 | 14.62 | 14.91 | 14.62 | 14.88 | 14.88 | 1.48% | 91,172 |
| Oct 7, 2025 | 15.04 | 15.04 | 14.56 | 14.66 | 14.66 | -2.21% | 247,860 |
| Oct 6, 2025 | 14.58 | 15.16 | 14.58 | 15.00 | 15.00 | 3.59% | 199,168 |
| Oct 3, 2025 | 14.57 | 14.72 | 14.47 | 14.48 | 14.48 | 0.35% | 78,884 |
| Oct 2, 2025 | 14.56 | 14.56 | 14.21 | 14.43 | 14.43 | -0.47% | 148,724 |
| Oct 1, 2025 | 14.74 | 14.84 | 14.47 | 14.49 | 14.49 | -1.34% | 399,372 |
| Sep 30, 2025 | 14.90 | 14.93 | 14.52 | 14.69 | 14.69 | -1.50% | 75,976 |
| Sep 29, 2025 | 14.92 | 15.01 | 14.80 | 14.91 | 14.91 | 1.07% | 62,700 |
| Sep 26, 2025 | 14.62 | 14.77 | 14.59 | 14.76 | 14.76 | 0.85% | 66,816 |
| Sep 25, 2025 | 14.46 | 14.66 | 14.41 | 14.63 | 14.63 | -0.09% | 140,300 |
| Sep 24, 2025 | 14.69 | 14.85 | 14.57 | 14.64 | 14.64 | -0.10% | 56,136 |
| Sep 23, 2025 | 14.97 | 14.97 | 14.66 | 14.66 | 14.66 | -2.40% | 71,624 |
| Sep 22, 2025 | 14.81 | 15.28 | 14.79 | 15.02 | 15.02 | 1.40% | 178,000 |
| Sep 19, 2025 | 14.23 | 14.81 | 14.23 | 14.81 | 14.81 | 4.26% | 180,560 |
| Sep 18, 2025 | 14.14 | 14.25 | 14.03 | 14.21 | 14.21 | 1.65% | 187,220 |
| Sep 17, 2025 | 14.42 | 14.57 | 13.83 | 13.98 | 13.98 | -4.83% | 423,056 |
| Sep 16, 2025 | 14.90 | 14.95 | 14.56 | 14.69 | 14.69 | -0.86% | 139,620 |
| Sep 15, 2025 | 14.37 | 14.81 | 14.35 | 14.81 | 14.81 | 3.05% | 204,448 |
| Sep 12, 2025 | 14.23 | 14.44 | 14.10 | 14.38 | 14.38 | 1.28% | 64,152 |
| Sep 11, 2025 | 14.14 | 14.44 | 14.14 | 14.19 | 14.19 | 0.41% | 87,440 |
| Sep 10, 2025 | 14.33 | 14.36 | 14.08 | 14.14 | 14.14 | -1.35% | 120,912 |
| Sep 9, 2025 | 14.03 | 14.33 | 13.92 | 14.33 | 14.33 | 1.26% | 100,600 |
| Sep 8, 2025 | 13.70 | 14.17 | 13.70 | 14.15 | 14.15 | 3.63% | 189,848 |
| Sep 5, 2025 | 13.75 | 13.84 | 13.39 | 13.66 | 13.66 | -1.27% | 566,772 |
| Sep 4, 2025 | 13.95 | 13.95 | 13.69 | 13.83 | 13.83 | -0.88% | 77,396 |
| Sep 3, 2025 | 13.94 | 14.21 | 13.86 | 13.95 | 13.95 | 0.11% | 86,436 |
| Sep 2, 2025 | 13.83 | 14.03 | 13.83 | 13.94 | 13.94 | -1.04% | 97,756 |
| Aug 29, 2025 | 14.44 | 14.45 | 13.78 | 14.09 | 14.09 | -2.31% | 170,656 |
| Aug 28, 2025 | 14.41 | 14.42 | 14.16 | 14.42 | 14.42 | 0.63% | 78,496 |
| Aug 27, 2025 | 14.54 | 14.54 | 14.33 | 14.33 | 14.33 | -1.42% | 84,656 |
| Aug 26, 2025 | 14.32 | 14.54 | 14.23 | 14.54 | 14.54 | -0.29% | 70,056 |
| Aug 22, 2025 | 14.24 | 14.63 | 14.18 | 14.58 | 14.58 | 2.92% | 167,908 |
| Aug 21, 2025 | 14.00 | 14.17 | 13.97 | 14.17 | 14.17 | 0.51% | 72,844 |
| Aug 20, 2025 | 14.33 | 14.33 | 13.74 | 14.09 | 14.09 | -1.65% | 207,100 |
| Aug 19, 2025 | 14.12 | 14.50 | 14.12 | 14.33 | 14.33 | 1.50% | 165,684 |
| Aug 18, 2025 | 13.82 | 14.14 | 13.82 | 14.12 | 14.12 | 1.35% | 95,472 |
| Aug 15, 2025 | 13.71 | 14.11 | 13.69 | 13.93 | 13.93 | 1.32% | 172,528 |
| Aug 14, 2025 | 13.55 | 13.86 | 13.55 | 13.75 | 13.75 | 0.46% | 170,144 |
| Aug 13, 2025 | 13.79 | 13.84 | 13.54 | 13.69 | 13.69 | -0.83% | 76,036 |
| Aug 12, 2025 | 13.78 | 13.90 | 13.73 | 13.80 | 13.80 | 1.25% | 116,348 |
| Aug 11, 2025 | 13.49 | 13.75 | 13.39 | 13.63 | 13.63 | 1.02% | 197,720 |
| Aug 8, 2025 | 13.98 | 14.17 | 13.40 | 13.49 | 13.49 | -3.19% | 229,940 |
| Aug 7, 2025 | 13.58 | 13.94 | 13.44 | 13.94 | 13.94 | 4.01% | 319,984 |
| Aug 6, 2025 | 13.67 | 13.67 | 13.00 | 13.40 | 13.40 | -0.74% | 344,120 |
| Aug 5, 2025 | 13.35 | 13.67 | 13.35 | 13.50 | 13.50 | 3.09% | 321,400 |
| Aug 1, 2025 | 13.08 | 13.10 | 12.89 | 13.10 | 13.10 | -0.95% | 76,156 |
| Jul 31, 2025 | 13.20 | 13.36 | 13.10 | 13.22 | 13.22 | 0.46% | 172,500 |
| Jul 30, 2025 | 13.12 | 13.18 | 13.03 | 13.16 | 13.16 | 0.38% | 154,220 |
| Jul 29, 2025 | 13.42 | 13.42 | 13.00 | 13.11 | 13.11 | -3.87% | 372,572 |
| Jul 28, 2025 | 13.80 | 13.86 | 13.60 | 13.64 | 13.64 | -0.69% | 50,844 |
| Jul 25, 2025 | 13.62 | 13.73 | 13.50 | 13.73 | 13.73 | 0.04% | 91,852 |
| Jul 24, 2025 | 13.70 | 14.09 | 13.70 | 13.73 | 13.73 | 1.24% | 263,648 |
| Jul 23, 2025 | 13.94 | 13.95 | 13.55 | 13.56 | 13.56 | -2.02% | 118,628 |
| Jul 22, 2025 | 13.80 | 13.89 | 13.60 | 13.84 | 13.84 | 0.78% | 72,212 |
| Jul 21, 2025 | 13.72 | 13.85 | 13.64 | 13.73 | 13.73 | 0.66% | 106,900 |
| Jul 18, 2025 | 13.72 | 13.72 | 13.50 | 13.64 | 13.64 | -0.09% | 83,768 |
| Jul 17, 2025 | 13.77 | 13.78 | 13.57 | 13.66 | 13.66 | -0.17% | 69,488 |
| Jul 16, 2025 | 13.93 | 13.93 | 13.57 | 13.68 | 13.68 | -1.48% | 103,716 |
| Jul 15, 2025 | 14.29 | 14.29 | 13.87 | 13.88 | 13.88 | -1.64% | 77,804 |