The closing price for Uber Technologies (UBER) in April 2024 was $66.27, on April 30, 2024. It was down 13.9% for the month. The latest price is $64.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $67.23 | $68.60 | $66.07 | $66.27 | 22,707,279 |
April 29 2024 | $68.50 | $68.66 | $67.20 | $67.40 | 21,143,369 |
April 26 2024 | $69.98 | $70.15 | $68.70 | $69.05 | 16,187,640 |
April 25 2024 | $67.86 | $70.29 | $67.38 | $69.31 | 20,545,160 |
April 24 2024 | $70.15 | $70.22 | $67.37 | $69.36 | 27,515,600 |
April 23 2024 | $70.02 | $71.14 | $69.62 | $70.80 | 16,814,211 |
April 22 2024 | $70.48 | $70.89 | $68.48 | $68.98 | 26,804,900 |
April 19 2024 | $71.15 | $71.15 | $68.38 | $69.20 | 23,185,971 |
April 18 2024 | $72.26 | $72.86 | $70.64 | $71.30 | 20,425,971 |
April 17 2024 | $75.00 | $75.62 | $71.04 | $71.94 | 15,363,130 |
April 16 2024 | $73.39 | $74.70 | $72.70 | $74.13 | 14,513,120 |
April 15 2024 | $76.38 | $76.68 | $72.88 | $73.40 | 16,093,430 |
April 12 2024 | $75.05 | $75.82 | $74.49 | $75.28 | 11,590,770 |
April 11 2024 | $74.80 | $76.56 | $74.71 | $76.18 | 13,653,570 |
April 10 2024 | $74.40 | $75.31 | $73.54 | $74.35 | 12,533,910 |
April 09 2024 | $74.77 | $75.50 | $73.33 | $75.14 | 13,766,820 |
April 08 2024 | $76.70 | $76.86 | $73.95 | $75.03 | 22,867,561 |
April 05 2024 | $75.34 | $78.40 | $74.92 | $77.16 | 21,572,029 |
April 04 2024 | $77.24 | $77.67 | $74.48 | $74.92 | 17,191,330 |
April 03 2024 | $76.84 | $78.85 | $76.54 | $76.81 | 19,883,080 |
April 02 2024 | $75.66 | $77.33 | $74.97 | $76.98 | 15,838,770 |
April 01 2024 | $77.00 | $77.78 | $76.00 | $76.40 | 12,201,770 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
