Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 71.30 | -0.64 | -0.89% | 72.38 | 72.855 | 70.64 | 20,424,480 |
| Apr 17 2024 | 71.94 | -2.19 | -2.95% | 75.00 | 75.615 | 71.04 | 15,360,466 |
| Apr 16 2024 | 74.13 | 0.73 | 0.99% | 73.42 | 74.70 | 72.70 | 14,508,385 |
| Apr 15 2024 | 73.40 | -1.88 | -2.50% | 76.38 | 76.68 | 72.88 | 16,366,927 |
| Apr 12 2024 | 75.28 | -0.90 | -1.18% | 75.05 | 75.82 | 74.49 | 11,584,664 |
| Apr 11 2024 | 76.18 | 1.83 | 2.46% | 74.80 | 76.56 | 74.705 | 13,649,049 |
| Apr 10 2024 | 74.35 | -0.79 | -1.05% | 74.40 | 75.305 | 73.535 | 12,544,747 |
| Apr 09 2024 | 75.14 | 0.11 | 0.15% | 74.99 | 75.50 | 73.33 | 13,760,489 |
| Apr 08 2024 | 75.03 | -2.13 | -2.76% | 76.70 | 76.86 | 73.95 | 22,858,047 |
| Apr 05 2024 | 77.16 | 2.24 | 2.99% | 75.34 | 78.395 | 74.92 | 21,554,689 |
| Apr 04 2024 | 74.92 | -1.89 | -2.46% | 77.24 | 77.67 | 74.48 | 17,184,280 |
| Apr 03 2024 | 76.81 | -0.17 | -0.22% | 76.84 | 78.85 | 76.54 | 19,873,075 |
| Apr 02 2024 | 76.98 | 0.58 | 0.76% | 75.66 | 77.33 | 74.97 | 15,836,362 |
| Apr 01 2024 | 76.40 | -0.59 | -0.77% | 77.04 | 77.78 | 76.00 | 12,200,185 |
| Mar 28 2024 | 76.99 | -1.12 | -1.43% | 77.90 | 78.05 | 76.895 | 13,418,279 |
| Mar 27 2024 | 78.11 | 0.20 | 0.26% | 78.96 | 79.00 | 76.85 | 13,140,143 |
| Mar 26 2024 | 77.91 | -1.50 | -1.89% | 79.80 | 80.18 | 77.78 | 12,433,849 |
| Mar 25 2024 | 79.41 | -0.82 | -1.02% | 79.99 | 81.04 | 79.39 | 10,252,163 |
| Mar 22 2024 | 80.23 | -0.02 | -0.02% | 79.80 | 80.45 | 79.20 | 8,867,645 |
| Mar 21 2024 | 80.25 | 1.61 | 2.05% | 79.50 | 81.23 | 79.09 | 16,188,427 |
| Mar 20 2024 | 78.64 | 1.56 | 2.02% | 77.09 | 78.95 | 76.75 | 11,481,585 |
| Mar 19 2024 | 77.08 | 1.38 | 1.82% | 75.38 | 77.18 | 74.19 | 13,030,401 |
| Mar 18 2024 | 75.70 | -0.37 | -0.49% | 77.00 | 77.00 | 73.66 | 18,934,533 |
| Mar 15 2024 | 76.07 | -1.58 | -2.03% | 76.98 | 77.84 | 75.77 | 24,559,095 |
| Mar 14 2024 | 77.65 | -0.60 | -0.77% | 78.34 | 78.48 | 76.90 | 12,835,726 |
| Mar 13 2024 | 78.25 | -0.07 | -0.09% | 78.00 | 79.6911 | 77.93 | 12,045,919 |
| Mar 12 2024 | 78.32 | 0.85 | 1.10% | 78.01 | 78.48 | 77.48 | 11,301,589 |
| Mar 11 2024 | 77.47 | -1.23 | -1.56% | 78.70 | 78.89 | 76.53 | 13,775,126 |
| Mar 08 2024 | 78.70 | -0.71 | -0.89% | 79.94 | 81.98 | 78.2101 | 16,411,398 |
| Mar 07 2024 | 79.41 | 0.77 | 0.98% | 79.40 | 80.075 | 78.26 | 13,860,882 |
| Mar 06 2024 | 78.64 | -0.45 | -0.57% | 80.17 | 80.99 | 78.53 | 13,803,640 |
| Mar 05 2024 | 79.09 | -2.21 | -2.72% | 80.83 | 80.85 | 77.43 | 19,758,404 |
| Mar 04 2024 | 81.30 | 0.27 | 0.33% | 81.94 | 82.14 | 80.79 | 15,987,730 |
| Mar 01 2024 | 81.03 | 1.53 | 1.92% | 79.56 | 81.47 | 79.32 | 18,525,293 |
| Feb 29 2024 | 79.50 | 1.77 | 2.28% | 78.35 | 79.68 | 77.93 | 19,400,844 |
| Feb 28 2024 | 77.73 | -1.02 | -1.30% | 78.63 | 78.66 | 77.42 | 11,844,334 |
| Feb 27 2024 | 78.75 | 0.39 | 0.50% | 78.64 | 79.75 | 77.8133 | 13,716,956 |
| Feb 26 2024 | 78.36 | 0.16 | 0.20% | 78.27 | 78.50 | 77.30 | 16,613,474 |
| Feb 23 2024 | 78.20 | 0.17 | 0.22% | 78.50 | 78.97 | 77.72 | 15,643,179 |
| Feb 22 2024 | 78.03 | 1.59 | 2.08% | 79.39 | 79.72 | 77.51 | 16,760,586 |
| Feb 21 2024 | 76.44 | -0.16 | -0.21% | 76.32 | 77.49 | 75.875 | 15,083,302 |
| Feb 20 2024 | 76.60 | -1.81 | -2.31% | 78.22 | 78.42 | 75.82 | 24,396,724 |
| Feb 16 2024 | 78.41 | -2.98 | -3.66% | 80.55 | 80.88 | 78.11 | 24,444,336 |
| Feb 15 2024 | 81.39 | 2.24 | 2.83% | 79.00 | 81.865 | 78.28 | 40,378,561 |
| Feb 14 2024 | 79.15 | 10.16 | 14.73% | 74.59 | 79.20 | 74.31 | 69,853,427 |
| Feb 13 2024 | 68.99 | -0.13 | -0.19% | 67.895 | 69.55 | 66.71 | 22,832,556 |
| Feb 12 2024 | 69.12 | -1.79 | -2.52% | 70.98 | 71.38 | 68.735 | 19,542,432 |
| Feb 09 2024 | 70.91 | -0.70 | -0.98% | 71.42 | 72.04 | 69.69 | 20,921,839 |
| Feb 08 2024 | 71.61 | 0.96 | 1.36% | 71.94 | 73.05 | 71.195 | 21,611,681 |
| Feb 07 2024 | 70.65 | 0.18 | 0.26% | 67.61 | 71.90 | 67.24 | 43,349,945 |
| Feb 06 2024 | 70.47 | 1.48 | 2.15% | 69.06 | 70.68 | 68.44 | 34,519,449 |
| Feb 05 2024 | 68.99 | 0.92 | 1.35% | 68.29 | 69.99 | 67.855 | 26,060,318 |
| Feb 02 2024 | 68.07 | 1.34 | 2.01% | 66.98 | 68.25 | 66.51 | 18,651,059 |
| Feb 01 2024 | 66.73 | 1.46 | 2.24% | 66.12 | 66.85 | 65.59 | 12,498,744 |
| Jan 31 2024 | 65.27 | -1.57 | -2.35% | 65.70 | 66.25 | 64.845 | 17,039,387 |
| Jan 30 2024 | 66.84 | -0.14 | -0.21% | 66.90 | 67.69 | 66.22 | 17,647,162 |
| Jan 29 2024 | 66.98 | 1.46 | 2.23% | 65.44 | 67.10 | 65.44 | 15,894,706 |
| Jan 26 2024 | 65.52 | -0.48 | -0.73% | 65.65 | 66.045 | 65.29 | 13,095,452 |
| Jan 25 2024 | 66.00 | 2.24 | 3.51% | 64.28 | 66.03 | 63.71 | 21,955,907 |
| Jan 24 2024 | 63.76 | -0.56 | -0.87% | 64.00 | 64.3975 | 63.22 | 17,283,584 |
| Jan 23 2024 | 64.32 | -0.23 | -0.36% | 64.50 | 64.81 | 63.69 | 13,618,259 |
| Jan 22 2024 | 64.55 | -0.56 | -0.86% | 65.40 | 65.61 | 64.15 | 17,860,799 |
