The closing price for Uber Technologies (UBER) in February 2024 was $79.50, on February 29, 2024. It was up 20.2% for the month. The latest price is $74.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $78.35 | $79.68 | $77.93 | $79.50 | 19,405,500 |
February 28 2024 | $78.60 | $78.66 | $77.42 | $77.73 | 11,853,130 |
February 27 2024 | $78.64 | $79.75 | $77.81 | $78.75 | 13,707,350 |
February 26 2024 | $78.28 | $78.50 | $77.30 | $78.36 | 16,617,289 |
February 23 2024 | $78.50 | $78.97 | $77.72 | $78.20 | 15,648,830 |
February 22 2024 | $79.59 | $79.72 | $77.51 | $78.03 | 16,766,439 |
February 21 2024 | $76.32 | $77.49 | $75.88 | $76.44 | 15,102,050 |
February 20 2024 | $78.23 | $78.42 | $75.82 | $76.60 | 23,816,359 |
February 16 2024 | $80.55 | $80.88 | $78.11 | $78.41 | 24,457,480 |
February 15 2024 | $79.00 | $81.87 | $78.28 | $81.39 | 40,330,152 |
February 14 2024 | $74.60 | $79.20 | $74.31 | $79.15 | 69,846,648 |
February 13 2024 | $67.90 | $69.55 | $66.71 | $68.99 | 22,857,141 |
February 12 2024 | $71.00 | $71.38 | $68.74 | $69.12 | 19,554,939 |
February 09 2024 | $71.43 | $72.04 | $69.69 | $70.91 | 20,858,740 |
February 08 2024 | $71.93 | $73.05 | $71.20 | $71.61 | 21,618,180 |
February 07 2024 | $67.60 | $71.90 | $67.24 | $70.65 | 43,366,953 |
February 06 2024 | $69.06 | $70.68 | $68.44 | $70.47 | 34,596,121 |
February 05 2024 | $68.24 | $69.99 | $67.86 | $68.99 | 26,079,529 |
February 02 2024 | $66.98 | $68.25 | $66.51 | $68.07 | 18,671,770 |
February 01 2024 | $66.12 | $66.85 | $65.59 | $66.73 | 12,504,230 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
