The average closing price for Uber Technologies (UBER) last month was $75.84. It was up 16.4% for the month. The latest price is $76.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $74.28 | $76.11 | $73.58 | $76.01 | 17,752,015 |
February 27 2025 | $75.95 | $77.69 | $73.71 | $74.21 | 22,535,939 |
February 26 2025 | $75.33 | $76.49 | $75.31 | $75.87 | 10,338,710 |
February 25 2025 | $76.36 | $76.37 | $73.53 | $74.95 | 19,559,250 |
February 24 2025 | $78.65 | $78.88 | $74.85 | $76.42 | 24,368,391 |
February 21 2025 | $81.26 | $82.10 | $78.36 | $78.89 | 21,774,330 |
February 20 2025 | $81.23 | $81.84 | $80.06 | $81.26 | 14,770,270 |
February 19 2025 | $80.79 | $81.90 | $79.26 | $81.16 | 14,973,430 |
February 18 2025 | $79.85 | $81.51 | $79.75 | $81.49 | 18,943,230 |
February 14 2025 | $80.35 | $80.35 | $78.87 | $79.42 | 15,405,690 |
February 13 2025 | $79.12 | $80.53 | $78.51 | $80.29 | 21,754,711 |
February 12 2025 | $74.97 | $80.10 | $74.15 | $79.35 | 33,142,371 |
February 11 2025 | $78.91 | $79.20 | $76.60 | $76.95 | 27,329,561 |
February 10 2025 | $77.10 | $78.99 | $76.80 | $78.63 | 42,551,672 |
February 07 2025 | $70.36 | $76.78 | $70.13 | $74.60 | 81,813,188 |
February 06 2025 | $65.67 | $70.05 | $65.54 | $69.99 | 45,940,238 |
February 05 2025 | $66.50 | $66.75 | $63.50 | $64.48 | 78,975,900 |
February 04 2025 | $67.69 | $70.19 | $67.69 | $69.75 | 33,786,238 |
February 03 2025 | $65.30 | $68.85 | $65.18 | $67.29 | 25,290,051 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
