The closing price for Uber Technologies (UBER) in 2022 was $24.73, on December 30, 2022. It was down 41.8% for the year. The latest price is $69.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $24.42 | $24.85 | $24.24 | $24.73 | 20,474,100 |
December 29 2022 | $24.75 | $25.38 | $24.29 | $24.91 | 17,828,300 |
December 28 2022 | $24.21 | $24.72 | $24.02 | $24.59 | 15,669,200 |
December 27 2022 | $24.29 | $24.70 | $23.90 | $24.40 | 15,258,600 |
December 23 2022 | $24.46 | $24.73 | $24.16 | $24.64 | 11,610,000 |
December 22 2022 | $24.93 | $25.10 | $24.04 | $24.64 | 23,752,700 |
December 21 2022 | $25.15 | $25.67 | $24.87 | $25.36 | 20,444,500 |
December 20 2022 | $24.72 | $25.28 | $24.61 | $24.96 | 28,536,500 |
December 19 2022 | $26.02 | $26.02 | $24.69 | $24.95 | 35,616,100 |
December 16 2022 | $26.06 | $26.45 | $25.66 | $25.97 | 22,684,200 |
December 15 2022 | $26.98 | $27.11 | $25.88 | $26.24 | 19,377,800 |
December 14 2022 | $27.07 | $27.82 | $26.77 | $27.47 | 19,427,300 |
December 13 2022 | $28.03 | $28.46 | $26.91 | $26.98 | 27,635,400 |
December 12 2022 | $26.42 | $27.23 | $26.11 | $27.03 | 16,483,600 |
December 09 2022 | $26.40 | $26.96 | $26.24 | $26.55 | 14,253,500 |
December 08 2022 | $26.52 | $27.03 | $26.28 | $26.45 | 14,909,600 |
December 07 2022 | $26.61 | $26.87 | $26.02 | $26.40 | 21,193,900 |
December 06 2022 | $27.70 | $27.86 | $26.70 | $26.92 | 19,772,900 |
December 05 2022 | $28.41 | $28.86 | $27.65 | $27.70 | 17,486,300 |
December 02 2022 | $27.38 | $28.78 | $27.19 | $28.75 | 15,980,500 |
December 01 2022 | $29.22 | $29.60 | $28.30 | $28.34 | 18,066,600 |
November 30 2022 | $27.80 | $29.14 | $27.64 | $29.14 | 18,177,000 |
November 29 2022 | $28.05 | $28.23 | $27.58 | $27.76 | 15,007,800 |
November 28 2022 | $28.11 | $28.66 | $27.73 | $27.76 | 11,120,000 |
November 25 2022 | $28.71 | $28.88 | $28.24 | $28.50 | 5,200,400 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
