The average closing price for Uber Technologies (UBER) in September 2022 was $29.84. It was down 5.9% for the month. The latest price is $76.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $26.16 | $27.31 | $26.16 | $26.50 | 23,894,900 |
September 29 2022 | $27.66 | $27.72 | $26.00 | $26.42 | 26,160,700 |
September 28 2022 | $27.43 | $28.16 | $27.19 | $28.04 | 21,290,400 |
September 27 2022 | $27.67 | $28.49 | $27.16 | $27.57 | 22,392,800 |
September 26 2022 | $27.71 | $28.16 | $26.82 | $26.89 | 24,953,800 |
September 23 2022 | $28.01 | $28.34 | $27.36 | $27.82 | 26,472,600 |
September 22 2022 | $30.19 | $30.19 | $28.53 | $28.58 | 29,038,100 |
September 21 2022 | $31.45 | $31.68 | $30.35 | $30.47 | 22,328,400 |
September 20 2022 | $31.49 | $32.56 | $31.19 | $31.49 | 23,652,400 |
September 19 2022 | $31.44 | $31.98 | $31.06 | $31.49 | 22,867,600 |
September 16 2022 | $30.96 | $32.15 | $30.88 | $31.93 | 50,970,700 |
September 15 2022 | $32.95 | $34.33 | $32.74 | $33.13 | 41,849,100 |
September 14 2022 | $31.25 | $33.14 | $31.10 | $33.05 | 34,493,400 |
September 13 2022 | $30.69 | $31.78 | $30.22 | $31.32 | 29,364,700 |
September 12 2022 | $31.95 | $32.62 | $31.85 | $32.50 | 29,349,900 |
September 09 2022 | $31.00 | $32.05 | $30.89 | $31.78 | 28,055,900 |
September 08 2022 | $29.42 | $30.90 | $29.29 | $30.68 | 29,393,500 |
September 07 2022 | $28.91 | $30.15 | $28.82 | $30.03 | 20,632,200 |
September 06 2022 | $29.34 | $29.37 | $28.28 | $28.89 | 20,422,800 |
September 02 2022 | $29.50 | $29.64 | $28.65 | $29.05 | 14,604,400 |
September 01 2022 | $28.17 | $28.95 | $27.69 | $28.92 | 17,828,100 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
