Uber Technologies Stock Price History
| UBER Stock | USD 89.56 3.11 3.36% |
Below is the normalized historical share price chart for Uber Technologies extending back to May 10, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Uber Technologies stands at 89.56, as last reported on the 9th of August, with the highest price reaching 94.31 and the lowest price hitting 88.91 during the day.
If you're considering investing in Uber Stock, it is important to understand the factors that can impact its price. Currently, Uber Technologies is very steady. Uber Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0231, which indicates the firm had a 0.0231 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Uber Technologies, which you can use to evaluate the volatility of the company. Please validate Uber Technologies' Risk Adjusted Performance of 0.0383, semi deviation of 1.69, and Coefficient Of Variation of 2432.98 to confirm if the risk estimate we provide is consistent with the expected return of 0.045%. As of 08/09/2025, Total Stockholder Equity is likely to drop to about 10.9 B. In addition to that, Common Stock Shares Outstanding is likely to drop to about 1.8 B. At this time, Uber Technologies' Price Earnings Ratio is relatively stable compared to the past year. As of 08/09/2025, Price Book Value Ratio is likely to grow to 9.43, while Price Earnings To Growth Ratio is likely to drop 0.03. Uber Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of May 2019 | 200 Day MA 77.2632 | 50 Day MA 89.244 | Beta 1.426 |
Sharpe Ratio = 0.0231
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | UBER |
Estimated Market Risk
| 1.95 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.05 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Uber Technologies is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Uber Technologies by adding it to a well-diversified portfolio.
Price Book 8.2562 | Enterprise Value Ebitda 24.6806 | Price Sales 4.0943 | Shares Float 2.1 B | Wall Street Target Price 104.6223 |
Uber Technologies Stock Price History Chart
There are several ways to analyze Uber Stock price data. The simplest method is using a basic Uber candlestick price chart, which shows Uber Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 8, 2025 | 97.48 |
| Lowest Price | June 3, 2025 | 82.53 |
Uber Technologies August 9, 2025 Stock Price Synopsis
Various analyses of Uber Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Uber Stock. It can be used to describe the percentage change in the price of Uber Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Uber Stock.| Uber Technologies Accumulation Distribution | 1,354,594 | |
| Uber Technologies Price Action Indicator | (3.60) | |
| Uber Technologies Price Rate Of Daily Change | 0.97 | |
| Uber Technologies Price Daily Balance Of Power | (0.58) |
Uber Technologies August 9, 2025 Stock Price Analysis
Uber Stock Price History Data
The price series of Uber Technologies for the period between Sun, May 11, 2025 and Sat, Aug 9, 2025 has a statistical range of 15.18 with a coefficient of variation of 4.34. The daily prices for the period are distributed with arithmetic mean of 89.03. The median price for the last 90 days is 89.39.| Open | High | Low | Close | Volume | ||
| 08/08/2025 | 92.96 | 94.31 | 88.91 | 89.56 | 23,657,727 | |
08/07/2025 | 90.72 | 92.74 | 89.16 | 92.67 | 28,522,200 | |
| 08/06/2025 | 90.95 | 90.96 | 86.30 | 89.22 | 40,109,561 | |
| 08/05/2025 | 89.37 | 90.96 | 89.05 | 89.39 | 25,652,672 | |
| 08/04/2025 | 87.70 | 88.59 | 87.43 | 88.43 | 15,058,200 | |
| 08/01/2025 | 86.51 | 87.06 | 85.42 | 86.91 | 15,713,524 | |
| 07/31/2025 | 87.53 | 88.84 | 86.61 | 87.75 | 13,164,085 | |
| 07/30/2025 | 87.24 | 87.81 | 86.48 | 87.64 | 16,792,794 | |
07/29/2025 | 88.89 | 89.16 | 86.36 | 87.11 | 22,873,625 | |
| 07/28/2025 | 91.31 | 92.35 | 90.24 | 90.60 | 11,515,003 | |
| 07/25/2025 | 90.49 | 91.38 | 89.50 | 91.29 | 12,293,575 | |
07/24/2025 | 91.05 | 93.61 | 90.87 | 90.87 | 21,212,888 | |
07/23/2025 | 92.70 | 92.70 | 89.87 | 89.94 | 16,439,897 | |
07/22/2025 | 91.48 | 92.26 | 89.88 | 91.79 | 11,534,249 | |
| 07/21/2025 | 90.85 | 91.90 | 90.53 | 91.16 | 10,896,752 | |
07/18/2025 | 90.80 | 91.16 | 89.41 | 90.59 | 12,581,571 | |
07/17/2025 | 91.21 | 91.40 | 89.90 | 90.50 | 16,873,998 | |
07/16/2025 | 92.65 | 92.74 | 89.81 | 90.75 | 17,629,120 | |
07/15/2025 | 95.00 | 95.16 | 91.85 | 92.21 | 17,057,482 | |
07/14/2025 | 95.19 | 95.48 | 93.56 | 93.89 | 14,281,953 | |
07/11/2025 | 96.13 | 96.84 | 95.27 | 95.39 | 10,196,732 | |
07/10/2025 | 96.07 | 97.45 | 95.12 | 96.40 | 13,327,112 | |
07/09/2025 | 97.50 | 97.71 | 96.10 | 96.64 | 14,833,522 | |
07/08/2025 | 96.89 | 97.60 | 95.11 | 97.48 | 20,586,800 | |
07/07/2025 | 93.54 | 97.12 | 93.54 | 96.68 | 26,287,227 | |
07/03/2025 | 92.63 | 94.11 | 92.61 | 93.63 | 8,112,600 | |
07/02/2025 | 91.88 | 94.10 | 91.55 | 92.05 | 13,599,900 | |
07/01/2025 | 92.85 | 93.24 | 90.31 | 92.13 | 14,252,178 | |
06/30/2025 | 91.69 | 93.39 | 91.53 | 93.30 | 12,121,059 | |
06/27/2025 | 92.10 | 92.51 | 89.97 | 91.53 | 23,074,937 | |
06/26/2025 | 91.30 | 94.38 | 90.88 | 93.12 | 21,375,384 | |
06/25/2025 | 91.57 | 92.89 | 90.60 | 90.90 | 17,174,630 | |
06/24/2025 | 87.99 | 92.48 | 87.91 | 91.65 | 37,486,072 | |
06/23/2025 | 83.03 | 85.25 | 82.47 | 85.24 | 18,351,139 | |
06/20/2025 | 84.47 | 85.37 | 83.62 | 83.78 | 27,462,300 | |
06/18/2025 | 85.17 | 86.47 | 82.31 | 83.44 | 23,241,993 | |
06/17/2025 | 84.57 | 85.48 | 84.24 | 84.76 | 9,848,131 | |
06/16/2025 | 84.85 | 86.02 | 84.71 | 85.12 | 12,254,200 | |
06/13/2025 | 84.81 | 85.57 | 83.38 | 83.93 | 17,979,500 | |
06/12/2025 | 86.11 | 86.79 | 84.87 | 85.62 | 12,841,566 | |
06/11/2025 | 87.59 | 87.60 | 85.94 | 86.58 | 15,364,200 | |
06/10/2025 | 88.29 | 88.38 | 85.60 | 86.39 | 23,572,319 | |
06/09/2025 | 86.32 | 87.86 | 86.20 | 87.12 | 20,483,696 | |
06/06/2025 | 85.40 | 86.69 | 85.03 | 85.60 | 28,142,100 | |
06/05/2025 | 83.40 | 85.75 | 83.08 | 84.67 | 33,258,909 | |
06/04/2025 | 83.19 | 84.63 | 82.99 | 83.45 | 20,037,553 | |
06/03/2025 | 83.58 | 83.59 | 81.86 | 82.53 | 25,644,050 | |
06/02/2025 | 84.48 | 84.76 | 82.64 | 83.64 | 17,015,799 | |
05/30/2025 | 84.53 | 84.65 | 82.54 | 84.16 | 29,020,862 | |
05/29/2025 | 87.58 | 87.86 | 82.96 | 84.30 | 35,622,686 | |
05/28/2025 | 89.29 | 89.88 | 88.12 | 88.26 | 13,810,300 | |
05/27/2025 | 89.17 | 89.71 | 87.89 | 89.00 | 17,427,283 | |
05/23/2025 | 87.21 | 88.49 | 86.70 | 87.75 | 17,923,700 | |
05/22/2025 | 88.45 | 89.26 | 87.88 | 88.00 | 14,050,871 | |
05/21/2025 | 90.64 | 91.04 | 88.00 | 88.67 | 25,035,100 | |
05/20/2025 | 93.35 | 93.60 | 90.61 | 91.87 | 20,813,095 | |
05/19/2025 | 90.88 | 92.55 | 90.57 | 92.46 | 15,932,152 | |
05/16/2025 | 90.55 | 92.90 | 89.71 | 91.79 | 19,487,291 | |
05/15/2025 | 89.66 | 91.11 | 89.24 | 90.16 | 20,443,526 | |
05/14/2025 | 90.58 | 91.62 | 89.68 | 90.41 | 30,604,526 | |
05/13/2025 | 87.41 | 92.17 | 86.93 | 91.72 | 33,063,619 |
About Uber Technologies Stock history
Uber Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Uber is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Uber Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Uber Technologies stock prices may prove useful in developing a viable investing in Uber Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 2.2 B | 1.8 B | |
| Net Income Applicable To Common Shares | 9.9 B | 10.3 B |
Uber Technologies Stock Technical Analysis
Uber Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Risk-Return Analysis Now
Risk-Return AnalysisView associations between returns expected from investment and the risk you assume |
| All Next | Launch Module |
Uber Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Uber Technologies' price direction in advance. Along with the technical and fundamental analysis of Uber Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Uber to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0383 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.22) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.0843 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Uber Stock Analysis
When running Uber Technologies' price analysis, check to measure Uber Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Uber Technologies is operating at the current time. Most of Uber Technologies' value examination focuses on studying past and present price action to predict the probability of Uber Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Uber Technologies' price. Additionally, you may evaluate how the addition of Uber Technologies to your portfolios can decrease your overall portfolio volatility.