The closing price for Uber Technologies (UBER) in May 2020 was $36.32, on May 29, 2020. It was up 24.7% for the month. The latest price is $74.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $34.18 | $36.45 | $34.00 | $36.32 | 72,393,800 |
May 28 2020 | $34.90 | $35.10 | $33.82 | $34.15 | 21,951,900 |
May 27 2020 | $34.42 | $35.00 | $33.10 | $34.88 | 27,514,600 |
May 26 2020 | $35.97 | $36.00 | $34.50 | $34.56 | 23,483,200 |
May 22 2020 | $34.15 | $34.93 | $33.57 | $34.83 | 18,675,700 |
May 21 2020 | $34.45 | $35.01 | $33.47 | $34.26 | 24,075,300 |
May 20 2020 | $34.12 | $34.77 | $33.82 | $34.48 | 21,386,700 |
May 19 2020 | $33.68 | $34.00 | $32.86 | $33.40 | 20,223,600 |
May 18 2020 | $33.70 | $36.00 | $32.99 | $33.62 | 47,534,600 |
May 15 2020 | $32.26 | $32.89 | $31.59 | $32.47 | 25,950,000 |
May 14 2020 | $32.53 | $33.04 | $31.24 | $32.79 | 32,912,600 |
May 13 2020 | $32.30 | $33.06 | $30.83 | $33.02 | 47,279,500 |
May 12 2020 | $31.42 | $34.45 | $30.41 | $32.40 | 89,586,000 |
May 11 2020 | $31.98 | $32.39 | $31.41 | $31.64 | 26,439,200 |
May 08 2020 | $32.59 | $33.30 | $31.64 | $32.79 | 69,458,100 |
May 07 2020 | $29.60 | $31.65 | $29.58 | $30.93 | 62,229,500 |
May 06 2020 | $27.50 | $28.06 | $26.81 | $27.82 | 31,076,500 |
May 05 2020 | $28.25 | $28.91 | $27.44 | $28.07 | 30,725,400 |
May 04 2020 | $27.56 | $28.07 | $26.58 | $27.42 | 23,428,300 |
May 01 2020 | $29.13 | $29.72 | $28.33 | $28.39 | 19,290,200 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
