Uber Technologies Inc (UBER) Historical Stock Data
71.51 ↑1.87 (2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBER is down -0.45% a day on average. There have been 12 days where Uber Technologies Inc closed green and 18 days where UBER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 70.00 | 71.51 | ↑$1.51 (2.16%) | 69.35 | 71.54 | 14.87M |
| 2024-11-21 | 70.25 | 69.64 | ↓$0.61 (-0.87%) | 68.80 | 70.87 | 25.66M |
| 2024-11-20 | 69.29 | 69.60 | ↑$0.31 (0.45%) | 68.95 | 70.33 | 16.65M |
| 2024-11-19 | 68.51 | 69.13 | ↑$0.62 (0.90%) | 68.20 | 69.60 | 22.28M |
| 2024-11-18 | 72.04 | 69.33 | ↓$2.71 (-3.76%) | 67.80 | 72.04 | 45.22M |
| 2024-11-15 | 72.10 | 73.25 | ↑$1.15 (1.60%) | 71.76 | 73.63 | 23.98M |
| 2024-11-14 | 71.16 | 71.44 | ↑$0.28 (0.39%) | 70.76 | 72.75 | 17.37M |
| 2024-11-13 | 71.53 | 71.16 | ↓$0.37 (-0.52%) | 70.55 | 72.08 | 15M |
| 2024-11-12 | 71.97 | 71.37 | ↓$0.60 (-0.83%) | 71.20 | 72.68 | 19.44M |
| 2024-11-11 | 72.65 | 71.65 | ↓$1.00 (-1.38%) | 71.34 | 73.00 | 22.68M |
| 2024-11-08 | 73.44 | 72.04 | ↓$1.40 (-1.91%) | 71.56 | 73.56 | 20.15M |
| 2024-11-07 | 76.10 | 73.13 | ↓$2.97 (-3.90%) | 72.74 | 76.40 | 24.29M |
| 2024-11-06 | 73.46 | 74.36 | ↑$0.91 (1.23%) | 70.74 | 74.62 | 26.39M |
| 2024-11-05 | 73.55 | 74.15 | ↑$0.60 (0.82%) | 73.24 | 74.34 | 12.26M |
| 2024-11-04 | 72.75 | 73.25 | ↑$0.50 (0.69%) | 72.66 | 74.22 | 14.95M |
| 2024-11-01 | 73.94 | 73.25 | ↓$0.69 (-0.93%) | 72.25 | 74.15 | 33.54M |
| 2024-10-31 | 74.50 | 72.05 | ↓$2.45 (-3.29%) | 69.87 | 74.99 | 64.02M |
| 2024-10-30 | 79.23 | 79.43 | ↑$0.20 (0.25%) | 78.82 | 80.08 | 14.97M |
| 2024-10-29 | 77.85 | 79.21 | ↑$1.36 (1.75%) | 77.77 | 79.99 | 14.46M |
| 2024-10-28 | 78.20 | 77.69 | ↓$0.51 (-0.65%) | 77.47 | 78.38 | 9.31M |
| 2024-10-25 | 78.26 | 77.62 | ↓$0.64 (-0.82%) | 76.96 | 78.84 | 11.73M |
| 2024-10-24 | 78.01 | 78.38 | ↑$0.38 (0.48%) | 77.14 | 78.60 | 15.22M |
| 2024-10-23 | 80.06 | 79.83 | ↓$0.23 (-0.28%) | 79.36 | 80.32 | 8.68M |
| 2024-10-22 | 80.47 | 80.41 | ↓$0.06 (-0.07%) | 79.98 | 81.25 | 10.75M |
| 2024-10-21 | 79.94 | 80.46 | ↑$0.52 (0.65%) | 79.55 | 80.57 | 11.24M |
| 2024-10-18 | 80.53 | 79.16 | ↓$1.37 (-1.70%) | 78.80 | 80.55 | 14.18M |
| 2024-10-17 | 79.92 | 79.90 | ↓$0.02 (-0.03%) | 79.41 | 80.88 | 27.37M |
| 2024-10-16 | 82.93 | 81.90 | ↓$1.03 (-1.24%) | 81.62 | 83.48 | 12.33M |
| 2024-10-15 | 84.77 | 83.20 | ↓$1.57 (-1.85%) | 82.65 | 84.77 | 14.85M |
| 2024-10-14 | 85.64 | 84.94 | ↓$0.70 (-0.82%) | 84.18 | 86.18 | 14.75M |
Create an account or log in to view more rows.
$UBER it can go lower
$UBER Price target here?
$UBER shorting it
$UBER Guys when can we expect that 30% drop?
$UBER lets go <3
$UBER where’s the WSB guys at? Still sleeping?
$UBER in it to win it
$UBER R-E-L-A-X Green is coming
$UBER it's true....
$UBER never selling