The highest closing price for Uber Technologies (UBER) last month was $73.07, on December 2. It was down 16.1% for the month. The latest price is $64.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $61.00 | $61.10 | $60.17 | $60.32 | 14,487,280 |
December 30 2024 | $60.51 | $61.37 | $60.12 | $60.77 | 17,709,221 |
December 27 2024 | $61.19 | $61.26 | $60.02 | $61.13 | 13,483,560 |
December 26 2024 | $61.60 | $61.97 | $61.16 | $61.56 | 12,683,900 |
December 24 2024 | $61.97 | $61.98 | $60.88 | $61.71 | 7,882,461 |
December 23 2024 | $60.88 | $62.22 | $60.76 | $61.87 | 16,093,550 |
December 20 2024 | $60.09 | $61.39 | $59.75 | $60.73 | 26,377,670 |
December 19 2024 | $61.85 | $62.31 | $59.98 | $60.21 | 27,811,410 |
December 18 2024 | $61.39 | $63.94 | $60.85 | $61.23 | 46,736,711 |
December 17 2024 | $59.42 | $61.04 | $59.33 | $61.03 | 35,025,488 |
December 16 2024 | $60.31 | $61.30 | $60.12 | $60.25 | 38,612,398 |
December 13 2024 | $61.86 | $62.26 | $59.74 | $59.93 | 47,325,352 |
December 12 2024 | $63.17 | $63.54 | $61.25 | $61.41 | 45,673,207 |
December 11 2024 | $64.50 | $64.70 | $60.23 | $61.18 | 71,089,523 |
December 10 2024 | $65.67 | $65.76 | $64.64 | $64.96 | 23,672,869 |
December 09 2024 | $65.50 | $66.17 | $65.06 | $65.74 | 27,602,900 |
December 06 2024 | $66.45 | $67.10 | $65.20 | $66.09 | 36,413,160 |
December 05 2024 | $71.93 | $72.03 | $64.28 | $65.23 | 77,320,414 |
December 04 2024 | $71.40 | $72.40 | $70.65 | $72.16 | 17,263,131 |
December 03 2024 | $73.06 | $73.25 | $71.25 | $71.27 | 12,760,490 |
December 02 2024 | $71.93 | $73.44 | $71.47 | $73.07 | 11,574,640 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
