The average closing price for Uber Technologies (UBER) in August 2024 was $69.75. It was up 12.8% for the month. The latest price is $85.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $72.89 | $73.42 | $72.06 | $73.13 | 12,676,940 |
August 29 2024 | $72.50 | $73.28 | $72.13 | $72.24 | 9,300,785 |
August 28 2024 | $72.50 | $72.55 | $71.02 | $71.85 | 9,529,378 |
August 27 2024 | $72.49 | $73.09 | $71.80 | $72.56 | 7,294,117 |
August 26 2024 | $74.30 | $74.30 | $72.11 | $72.61 | 10,999,940 |
August 23 2024 | $72.85 | $74.46 | $72.35 | $74.30 | 13,065,550 |
August 22 2024 | $73.55 | $74.12 | $72.67 | $73.31 | 9,571,940 |
August 21 2024 | $73.72 | $74.29 | $73.06 | $73.48 | 9,290,198 |
August 20 2024 | $74.27 | $74.48 | $73.28 | $73.31 | 10,246,490 |
August 19 2024 | $72.00 | $74.22 | $71.80 | $74.18 | 13,821,270 |
August 16 2024 | $72.50 | $73.35 | $71.76 | $72.04 | 11,548,280 |
August 15 2024 | $72.51 | $73.42 | $72.29 | $72.73 | 13,711,340 |
August 14 2024 | $71.60 | $72.00 | $70.61 | $71.93 | 12,336,960 |
August 13 2024 | $69.77 | $71.19 | $69.38 | $71.06 | 15,472,550 |
August 12 2024 | $68.61 | $69.31 | $68.02 | $69.26 | 10,826,110 |
August 09 2024 | $69.14 | $69.38 | $67.75 | $68.54 | 12,770,320 |
August 08 2024 | $66.53 | $69.17 | $65.95 | $69.01 | 21,779,119 |
August 07 2024 | $65.56 | $68.40 | $65.49 | $65.54 | 31,493,570 |
August 06 2024 | $62.55 | $65.82 | $60.50 | $64.87 | 53,336,871 |
August 05 2024 | $55.53 | $58.65 | $54.84 | $58.48 | 31,038,300 |
August 02 2024 | $59.38 | $59.58 | $56.86 | $58.99 | 27,654,561 |
August 01 2024 | $64.86 | $65.00 | $60.76 | $61.02 | 18,967,939 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
