The average closing price for Uber Technologies (UBER) all-time is $45.54. The latest price is $77.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 24 2025 | $74.16 | $78.38 | $73.86 | $78.10 | 22,150,200 |
April 23 2025 | $76.93 | $77.55 | $73.24 | $73.77 | 22,734,766 |
April 22 2025 | $73.85 | $75.56 | $73.35 | $74.44 | 16,557,300 |
April 21 2025 | $74.44 | $75.44 | $71.27 | $72.92 | 18,695,931 |
April 17 2025 | $73.98 | $75.91 | $73.76 | $75.24 | — |
April 16 2025 | $73.58 | $74.80 | $72.05 | $73.06 | 15,990,830 |
April 15 2025 | $73.10 | $74.72 | $73.10 | $74.02 | 13,790,150 |
April 14 2025 | $73.52 | $73.65 | $72.23 | $73.10 | 12,483,180 |
April 11 2025 | $70.46 | $72.40 | $69.33 | $72.28 | 16,274,570 |
April 10 2025 | $71.75 | $72.87 | $68.34 | $70.94 | 22,373,900 |
April 09 2025 | $65.00 | $73.40 | $64.95 | $72.68 | 30,148,811 |
April 08 2025 | $69.31 | $70.07 | $63.50 | $65.07 | 24,045,230 |
April 07 2025 | $62.52 | $67.59 | $60.63 | $65.64 | 32,841,699 |
April 04 2025 | $66.70 | $67.56 | $63.94 | $64.62 | 34,938,672 |
April 03 2025 | $71.72 | $72.44 | $69.77 | $69.85 | 23,290,801 |
April 02 2025 | $72.00 | $75.41 | $72.00 | $74.50 | 14,806,850 |
April 01 2025 | $72.60 | $73.07 | $70.83 | $72.99 | 16,889,180 |
March 31 2025 | $71.40 | $73.30 | $70.50 | $72.86 | 16,033,070 |
March 28 2025 | $74.50 | $74.92 | $72.38 | $72.75 | 11,277,870 |
March 27 2025 | $73.90 | $75.62 | $73.53 | $74.86 | 11,866,810 |
March 26 2025 | $75.55 | $75.64 | $73.23 | $74.18 | 11,845,810 |
March 25 2025 | $76.60 | $76.71 | $75.05 | $75.61 | 16,065,880 |
March 24 2025 | $76.97 | $77.58 | $75.44 | $76.51 | 18,126,301 |
March 21 2025 | $73.72 | $76.00 | $72.77 | $75.84 | 26,551,400 |
March 20 2025 | $72.56 | $75.54 | $72.46 | $74.35 | 17,851,350 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
