The average closing price for Uber Technologies (UBER) in September 2023 was $46.50. It was down 3.2% for the month. The latest price is $77.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $46.75 | $46.92 | $45.85 | $45.99 | 14,237,200 |
September 28 2023 | $44.92 | $46.58 | $44.92 | $46.14 | 22,199,200 |
September 27 2023 | $44.51 | $45.47 | $44.44 | $45.14 | 16,835,100 |
September 26 2023 | $44.50 | $45.39 | $44.05 | $44.27 | 11,283,600 |
September 25 2023 | $44.14 | $45.11 | $44.11 | $44.91 | 9,175,400 |
September 22 2023 | $45.16 | $45.35 | $44.03 | $44.41 | 16,158,700 |
September 21 2023 | $45.79 | $45.79 | $43.93 | $44.60 | 27,865,700 |
September 20 2023 | $46.87 | $47.54 | $46.40 | $46.55 | 22,582,000 |
September 19 2023 | $46.40 | $47.76 | $46.21 | $47.59 | 19,180,200 |
September 18 2023 | $47.30 | $47.35 | $46.48 | $46.51 | 15,025,500 |
September 15 2023 | $48.19 | $48.49 | $47.27 | $47.52 | 16,125,700 |
September 14 2023 | $48.63 | $48.70 | $47.81 | $48.32 | 13,068,200 |
September 13 2023 | $47.51 | $48.36 | $47.28 | $48.16 | 12,691,800 |
September 12 2023 | $48.34 | $49.19 | $47.90 | $47.92 | 18,809,000 |
September 11 2023 | $47.74 | $48.97 | $47.65 | $48.94 | 19,007,300 |
September 08 2023 | $46.34 | $47.25 | $46.27 | $47.24 | 15,956,900 |
September 07 2023 | $45.50 | $46.68 | $45.25 | $46.27 | 14,972,200 |
September 06 2023 | $46.34 | $46.85 | $45.61 | $45.90 | 14,262,700 |
September 05 2023 | $46.87 | $47.14 | $46.30 | $46.55 | 16,461,700 |
September 01 2023 | $47.51 | $47.70 | $46.83 | $47.04 | 14,607,000 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
