The closing price for Uber Technologies (UBER) in November 2024 was $71.96, on November 29. It was down 2.7% for the month. The latest price is $69.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $71.70 | $72.44 | $71.52 | $71.96 | 7,348,658 |
November 27 2024 | $72.06 | $72.70 | $71.01 | $71.62 | 12,967,790 |
November 26 2024 | $73.49 | $73.50 | $71.34 | $71.56 | 13,704,900 |
November 25 2024 | $72.60 | $73.55 | $71.83 | $73.42 | 17,446,561 |
November 22 2024 | $70.00 | $71.54 | $69.35 | $71.51 | 14,874,060 |
November 21 2024 | $70.25 | $70.87 | $68.80 | $69.64 | 25,657,711 |
November 20 2024 | $69.29 | $70.33 | $68.95 | $69.60 | 16,656,551 |
November 19 2024 | $68.51 | $69.60 | $68.20 | $69.13 | 22,289,100 |
November 18 2024 | $72.04 | $72.04 | $67.80 | $69.33 | 45,238,312 |
November 15 2024 | $72.10 | $73.63 | $71.76 | $73.25 | 23,980,920 |
November 14 2024 | $71.16 | $72.75 | $70.76 | $71.44 | 17,372,200 |
November 13 2024 | $71.53 | $72.08 | $70.55 | $71.16 | 15,006,010 |
November 12 2024 | $71.97 | $72.68 | $71.20 | $71.37 | 19,439,711 |
November 11 2024 | $72.65 | $73.00 | $71.34 | $71.65 | 22,682,170 |
November 08 2024 | $73.44 | $73.56 | $71.56 | $72.04 | 20,152,600 |
November 07 2024 | $76.10 | $76.40 | $72.74 | $73.13 | 24,305,900 |
November 06 2024 | $73.46 | $74.62 | $70.74 | $74.36 | 26,410,660 |
November 05 2024 | $73.55 | $74.34 | $73.24 | $74.15 | 12,274,570 |
November 04 2024 | $72.75 | $74.22 | $72.66 | $73.25 | 14,949,150 |
November 01 2024 | $73.94 | $74.15 | $72.25 | $73.25 | 33,542,199 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
