UBER

Uber Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 0.65% 32.45 09:52:26
Open Price Low Price High Price Close Price Prev Close
32.59 32.15 32.76 32.24
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.2033.3630.7232.0130,214,1631.254.01%
1 Month21.0033.3620.76527.4734,319,51411.4554.52%
3 Months23.8133.3619.89524.4032,059,8988.6436.29%
6 Months35.1737.4519.89527.9233,788,521-2.72-7.73%
1 Year42.9148.8819.89534.0630,998,553-10.46-24.38%
3 Years39.8364.0513.7136.5926,462,356-7.38-18.53%
5 Years42.0064.0513.7136.8325,566,435-9.55-22.74%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 32.24 -0.56 -1.71% 33.12 33.36 32.0415 24,712,792
Aug 10 2022 32.80 1.74 5.6% 32.43 33.19 32.23 31,310,853
Aug 09 2022 31.06 -0.79 -2.48% 31.37 31.55 30.72 27,036,585
Aug 08 2022 31.85 -0.16 -0.5% 32.27 32.955 31.66 28,053,756
Aug 05 2022 32.01 0.16 0.5% 31.20 32.63 31.04 39,956,829
Aug 04 2022 31.85 1.66 5.5% 29.70 32.23 29.60 55,551,052
Aug 03 2022 30.19 0.94 3.21% 29.67 31.43 29.36 62,038,894
Aug 02 2022 29.25 4.65 18.9% 28.50 29.43 27.10 107,883,432
Aug 01 2022 24.60 1.15 4.9% 23.46 24.62 22.885 46,911,014
Jul 29 2022 23.45 0.14 0.6% 23.18 23.485 22.39 29,383,152
Jul 28 2022 23.31 0.22 0.95% 22.89 23.42 22.14 22,870,429
Jul 27 2022 23.09 0.54 2.39% 23.00 23.3199 22.49 28,377,575
Jul 26 2022 22.55 -0.80 -3.43% 23.24 23.24 22.45 24,392,297
Jul 25 2022 23.35 0.05 0.21% 23.31 23.54 22.63 12,919,396
Jul 22 2022 23.30 -0.93 -3.84% 24.33 24.81 23.085 20,204,296
Jul 21 2022 24.23 0.11 0.46% 24.01 24.25 23.60 18,417,558
Jul 20 2022 24.12 1.45 6.4% 22.89 24.22 22.805 27,833,997
Jul 19 2022 22.67 0.09 0.4% 22.75 23.08 22.19 23,114,650
Jul 18 2022 22.58 0.91 4.2% 22.17 23.20 22.10 30,926,534
Jul 15 2022 21.67 1.02 4.94% 21.00 21.78 20.765 24,495,094
Jul 14 2022 20.65 -0.85 -3.95% 21.25 21.465 20.5905 31,541,393
Jul 13 2022 21.50 -0.07 -0.32% 20.93 21.61 20.72 18,998,089
Jul 12 2022 21.57 0.38 1.79% 21.34 21.78 20.975 17,366,202
See More Historical Prices »


Your Recent History
NYSE
UBER
Uber Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now