Uber Technologies Historical Data - UBER

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.525 2.02% 26.515 25.71 28.11 27.93 25.99 14:26:53
more quote information »

UBER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7528.4321.6724.7638,741,081-1.24-4.45%
1 Month29.4730.0013.7123.3750,136,129-2.96-10.03%
3 Months34.2041.8613.7130.5840,455,340-7.69-22.47%
6 Months30.6041.8613.7130.0633,035,025-4.09-13.35%
1 Year42.0047.5413.7132.2824,090,941-15.49-36.87%
3 Years42.0047.5413.7132.2824,090,941-15.49-36.87%
5 Years42.0047.5413.7132.2824,090,941-15.49-36.87%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 25.91 2.94 12.8% 24.13 26.09 22.82 34,425,114
Apr 03 2020 22.97 -0.85 -3.57% 23.73 23.85 21.67 40,260,170
Apr 02 2020 23.82 -1.58 -6.22% 25.01 26.51 23.00 35,783,203
Apr 01 2020 25.40 -2.40 -8.63% 26.50 27.20 24.8101 38,424,088
Mar 31 2020 27.80 0.04 0.14% 27.75 28.43 26.92 42,981,382
Mar 30 2020 27.76 0.71 2.62% 26.33 28.39 25.31 37,685,478
Mar 27 2020 27.05 -1.06 -3.77% 25.99 28.12 25.07 40,182,954
Mar 26 2020 28.11 1.76 6.68% 26.60 28.44 25.42 41,304,163
Mar 25 2020 26.35 0.10 0.38% 26.18 28.98 25.3104 52,416,517
Mar 24 2020 26.25 3.95 17.71% 24.41 26.84 22.40 58,343,601
Mar 23 2020 22.30 1.25 5.94% 21.07 23.30 19.73 48,254,370
Mar 20 2020 21.05 0.47 2.28% 22.53 24.40 20.61 76,032,045
Mar 19 2020 20.5801 5.66 37.94% 15.96 21.26 14.41 83,284,622
Mar 18 2020 14.92 -3.85 -20.51% 17.76 18.06 13.71 77,981,612
Mar 17 2020 18.77 -2.05 -9.85% 20.18 21.50 18.01 59,763,223
Mar 16 2020 20.82 -2.07 -9.04% 20.02 21.78 19.10 56,693,661
Mar 13 2020 22.89 0.79 3.57% 24.01 24.81 21.13 53,717,986
Mar 12 2020 22.10 -4.18 -15.91% 23.26 25.24 22.03 53,424,497
Mar 11 2020 26.28 -2.48 -8.62% 27.91 28.39 25.61 42,832,796
Mar 10 2020 28.76 0.61 2.17% 29.47 30.00 27.00 36,214,315
Mar 09 2020 28.15 -3.69 -11.59% 28.50 30.40 27.50 36,974,520
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.