The closing price for Uber Technologies (UBER) in May 2024 was $64.56, on May 31. It was down 2.2% for the month. The latest price is $69.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $64.20 | $64.63 | $63.14 | $64.56 | 17,322,449 |
May 30 2024 | $64.79 | $65.41 | $63.72 | $64.12 | 12,692,550 |
May 29 2024 | $63.01 | $65.37 | $62.91 | $64.93 | 16,987,910 |
May 28 2024 | $64.61 | $64.61 | $63.10 | $63.52 | 14,213,350 |
May 24 2024 | $63.78 | $64.76 | $63.62 | $64.26 | 10,385,890 |
May 23 2024 | $65.56 | $65.80 | $63.25 | $63.60 | 20,114,980 |
May 22 2024 | $64.82 | $66.09 | $64.52 | $65.48 | 22,562,070 |
May 21 2024 | $64.13 | $64.65 | $63.81 | $63.97 | 16,592,551 |
May 20 2024 | $65.64 | $65.87 | $64.31 | $64.65 | 15,864,430 |
May 17 2024 | $66.50 | $66.64 | $65.52 | $65.67 | 15,703,320 |
May 16 2024 | $66.97 | $67.33 | $66.00 | $66.05 | 19,923,461 |
May 15 2024 | $66.00 | $66.66 | $65.22 | $66.62 | 16,308,710 |
May 14 2024 | $65.85 | $66.10 | $64.75 | $65.32 | 19,462,279 |
May 13 2024 | $67.00 | $67.06 | $64.72 | $66.02 | 18,983,131 |
May 10 2024 | $67.82 | $67.90 | $66.40 | $66.99 | 18,924,391 |
May 09 2024 | $66.81 | $68.57 | $66.75 | $67.93 | 27,965,539 |
May 08 2024 | $64.50 | $67.20 | $63.84 | $66.40 | 84,219,969 |
May 07 2024 | $72.64 | $72.64 | $69.80 | $70.43 | 24,427,250 |
May 06 2024 | $71.00 | $73.82 | $70.83 | $71.51 | 25,001,920 |
May 03 2024 | $69.85 | $70.34 | $69.03 | $69.23 | 15,557,670 |
May 02 2024 | $68.40 | $69.04 | $67.63 | $68.57 | 18,229,311 |
May 01 2024 | $66.04 | $69.41 | $65.86 | $67.79 | 21,276,160 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
