The closing price for Uber Technologies (UBER) since March 31, 2021 is $79.42, on Friday. It is up 47.2% in that time. The latest price is $81.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 10 2025 | $77.10 | $80.53 | $74.15 | $79.42 | 140,184,003 |
Week of February 03 2025 | $65.30 | $76.78 | $63.50 | $74.60 | 265,805,615 |
Week of January 27 2025 | $67.64 | $69.68 | $63.42 | $66.85 | 128,537,823 |
Week of January 20 2025 | $68.00 | $69.31 | $66.85 | $68.56 | 69,269,438 |
Week of January 13 2025 | $65.16 | $69.58 | $64.62 | $67.34 | 128,552,980 |
Week of January 06 2025 | $66.97 | $68.84 | $63.96 | $65.97 | 123,580,580 |
Week of December 30 2024 | $60.51 | $65.22 | $60.12 | $64.59 | 86,649,401 |
Week of December 23 2024 | $60.88 | $62.22 | $60.02 | $61.13 | 50,143,471 |
Week of December 16 2024 | $60.31 | $63.94 | $59.33 | $60.73 | 174,563,677 |
Week of December 09 2024 | $65.50 | $66.17 | $59.74 | $59.93 | 215,363,851 |
Week of December 02 2024 | $71.93 | $73.44 | $64.28 | $66.09 | 155,331,835 |
Week of November 25 2024 | $72.60 | $73.55 | $71.01 | $71.96 | 51,467,909 |
Week of November 18 2024 | $72.04 | $72.04 | $67.80 | $71.51 | 124,715,734 |
Week of November 11 2024 | $72.65 | $73.63 | $70.55 | $73.25 | 98,481,011 |
Week of November 04 2024 | $72.75 | $76.40 | $70.74 | $72.04 | 98,092,880 |
Week of October 28 2024 | $78.20 | $80.08 | $69.87 | $73.25 | 136,368,404 |
Week of October 21 2024 | $79.94 | $81.25 | $76.96 | $77.62 | 57,630,931 |
Week of October 14 2024 | $85.64 | $86.18 | $78.80 | $79.16 | 83,569,329 |
Week of October 07 2024 | $74.26 | $87.00 | $73.73 | $86.34 | 122,704,221 |
Week of September 30 2024 | $75.32 | $75.77 | $71.90 | $74.28 | 55,151,535 |
Week of September 23 2024 | $75.11 | $78.45 | $73.78 | $75.75 | 59,305,816 |
Week of September 16 2024 | $72.36 | $76.46 | $71.04 | $73.94 | 73,548,558 |
Week of September 09 2024 | $70.95 | $72.76 | $67.12 | $72.48 | 90,461,855 |
Week of September 02 2024 | $72.57 | $73.61 | $68.73 | $69.58 | 41,386,205 |
Week of August 26 2024 | $74.30 | $74.30 | $71.02 | $73.13 | 49,801,160 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
