The closing price for Uber Technologies (UBER) in February 2021 was $51.75, on February 26, 2021. It was down 0.7% for the month. The latest price is $81.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $52.07 | $52.75 | $50.61 | $51.75 | 16,349,800 |
February 25 2021 | $54.58 | $54.60 | $50.86 | $51.45 | 27,049,100 |
February 24 2021 | $54.95 | $55.15 | $53.66 | $53.91 | 24,627,000 |
February 23 2021 | $53.50 | $56.37 | $51.89 | $56.00 | 23,947,500 |
February 22 2021 | $57.76 | $58.10 | $54.82 | $55.31 | 25,565,400 |
February 19 2021 | $58.36 | $60.46 | $58.11 | $58.39 | 28,097,000 |
February 18 2021 | $60.00 | $60.29 | $58.23 | $59.00 | 15,135,600 |
February 17 2021 | $60.33 | $60.95 | $58.95 | $60.81 | 12,670,000 |
February 16 2021 | $61.02 | $61.31 | $59.84 | $60.52 | 15,413,100 |
February 12 2021 | $60.12 | $60.93 | $59.32 | $60.63 | 14,607,800 |
February 11 2021 | $63.25 | $64.05 | $60.40 | $60.71 | 41,363,400 |
February 10 2021 | $62.00 | $63.50 | $60.80 | $63.18 | 36,972,900 |
February 09 2021 | $58.91 | $61.06 | $58.62 | $59.61 | 23,510,700 |
February 08 2021 | $59.70 | $60.11 | $58.69 | $59.29 | 18,403,700 |
February 05 2021 | $58.16 | $58.71 | $57.37 | $58.58 | 15,729,200 |
February 04 2021 | $56.45 | $57.85 | $56.11 | $57.85 | 13,841,600 |
February 03 2021 | $57.87 | $58.13 | $56.74 | $57.12 | 13,519,000 |
February 02 2021 | $55.11 | $58.03 | $54.89 | $56.46 | 30,286,800 |
February 01 2021 | $52.12 | $52.90 | $51.35 | $52.76 | 15,570,900 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
