The closing price for Uber Technologies (UBER) in November 2023 was $56.38, on November 30, 2023. It was up 30.4% for the month. The latest price is $72.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $56.61 | $56.77 | $55.53 | $56.38 | 32,769,800 |
November 29 2023 | $56.49 | $57.13 | $56.15 | $56.40 | 23,496,200 |
November 28 2023 | $55.98 | $56.45 | $55.69 | $56.21 | 20,457,500 |
November 27 2023 | $55.47 | $56.46 | $55.29 | $56.06 | 19,101,900 |
November 24 2023 | $55.15 | $55.94 | $55.07 | $55.32 | 10,696,800 |
November 22 2023 | $55.10 | $55.82 | $54.96 | $55.37 | 18,459,700 |
November 21 2023 | $54.23 | $55.08 | $53.89 | $54.85 | 34,115,500 |
November 20 2023 | $53.83 | $55.36 | $53.76 | $54.75 | 28,511,600 |
November 17 2023 | $54.13 | $54.51 | $54.01 | $54.44 | 16,119,500 |
November 16 2023 | $53.50 | $54.51 | $53.15 | $54.42 | 20,810,800 |
November 15 2023 | $53.92 | $54.26 | $53.16 | $53.76 | 22,419,700 |
November 14 2023 | $52.90 | $54.31 | $52.39 | $53.88 | 30,621,900 |
November 13 2023 | $51.17 | $52.42 | $50.72 | $52.24 | 21,026,900 |
November 10 2023 | $50.01 | $52.10 | $49.90 | $51.58 | 27,228,600 |
November 09 2023 | $49.30 | $50.68 | $49.02 | $50.05 | 29,962,300 |
November 08 2023 | $50.04 | $50.30 | $48.90 | $49.50 | 37,726,700 |
November 07 2023 | $47.00 | $50.04 | $46.68 | $49.92 | 81,365,400 |
November 06 2023 | $47.94 | $48.30 | $47.43 | $48.14 | 27,843,100 |
November 03 2023 | $46.92 | $48.15 | $46.63 | $47.75 | 21,946,800 |
November 02 2023 | $45.35 | $46.86 | $45.25 | $46.48 | 25,816,900 |
November 01 2023 | $43.25 | $44.00 | $42.91 | $43.83 | 18,989,300 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
