The closing price for Uber Technologies (UBER) in January 2024 was $65.27, on January 31, 2024. It was up 7.5% for the month. The latest price is $78.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $65.70 | $66.25 | $64.85 | $65.27 | 17,026,410 |
January 30 2024 | $66.90 | $67.69 | $66.22 | $66.84 | 17,562,150 |
January 29 2024 | $65.60 | $67.10 | $65.56 | $66.98 | 15,902,040 |
January 26 2024 | $65.65 | $66.05 | $65.29 | $65.52 | 13,099,620 |
January 25 2024 | $64.28 | $66.03 | $63.71 | $66.00 | 21,963,000 |
January 24 2024 | $64.00 | $64.40 | $63.22 | $63.76 | 17,238,100 |
January 23 2024 | $64.50 | $64.81 | $63.69 | $64.32 | 13,619,600 |
January 22 2024 | $65.44 | $65.61 | $64.15 | $64.55 | 17,851,700 |
January 19 2024 | $64.90 | $65.39 | $64.41 | $65.11 | 20,332,900 |
January 18 2024 | $64.00 | $65.00 | $63.39 | $64.88 | 24,149,900 |
January 17 2024 | $62.95 | $63.42 | $61.68 | $63.12 | 19,971,600 |
January 16 2024 | $63.00 | $64.00 | $62.92 | $63.65 | 19,511,800 |
January 12 2024 | $63.20 | $64.92 | $63.00 | $63.20 | 26,367,100 |
January 11 2024 | $62.99 | $63.61 | $61.86 | $63.47 | 28,888,900 |
January 10 2024 | $60.28 | $62.61 | $60.28 | $62.41 | 30,788,900 |
January 09 2024 | $58.50 | $60.54 | $58.45 | $60.30 | 22,319,900 |
January 08 2024 | $58.09 | $59.16 | $57.85 | $59.01 | 21,213,000 |
January 05 2024 | $58.11 | $58.51 | $57.22 | $57.58 | 17,875,200 |
January 04 2024 | $58.25 | $58.99 | $57.73 | $57.80 | 20,370,700 |
January 03 2024 | $57.48 | $58.90 | $57.33 | $58.25 | 31,800,600 |
January 02 2024 | $60.73 | $60.91 | $57.93 | $58.38 | 41,978,600 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
