The closing price for Uber Technologies (UBER) in September 2024 was $75.16, on September 30. It was up 3.6% for the month. The latest price is $76.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $75.32 | $75.72 | $74.26 | $75.16 | 12,993,590 |
September 27 2024 | $77.03 | $77.08 | $75.70 | $75.75 | 7,580,133 |
September 26 2024 | $78.36 | $78.45 | $75.13 | $76.69 | 14,788,550 |
September 25 2024 | $77.51 | $78.28 | $77.08 | $77.14 | 12,552,600 |
September 24 2024 | $76.00 | $77.51 | $75.97 | $77.44 | 16,099,210 |
September 23 2024 | $75.11 | $75.27 | $73.78 | $74.71 | 8,285,323 |
September 20 2024 | $74.82 | $75.05 | $73.45 | $73.94 | 17,472,689 |
September 19 2024 | $74.98 | $76.46 | $74.56 | $75.28 | 17,698,449 |
September 18 2024 | $72.77 | $74.74 | $72.19 | $73.50 | 11,720,930 |
September 17 2024 | $71.97 | $73.73 | $71.31 | $72.78 | 14,639,820 |
September 16 2024 | $72.36 | $72.50 | $71.04 | $71.52 | 12,016,670 |
September 13 2024 | $72.40 | $72.76 | $70.94 | $72.48 | 30,376,490 |
September 12 2024 | $70.06 | $70.49 | $67.85 | $68.09 | 16,381,660 |
September 11 2024 | $68.83 | $70.22 | $67.12 | $70.11 | 14,671,860 |
September 10 2024 | $70.00 | $70.46 | $67.64 | $68.99 | 20,227,240 |
September 09 2024 | $70.95 | $71.19 | $69.63 | $69.80 | 8,804,605 |
September 06 2024 | $71.13 | $72.02 | $68.73 | $69.58 | 11,449,830 |
September 05 2024 | $71.08 | $72.62 | $70.92 | $71.25 | 8,890,860 |
September 04 2024 | $71.52 | $72.69 | $71.30 | $71.56 | 7,995,815 |
September 03 2024 | $72.57 | $73.61 | $71.21 | $71.89 | 13,049,700 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
