Uber Technologies Inc (UBER) Historical Stock Data
69.23 ↑0.66 (0.96%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UBER is down -0.58% a day on average. There have been 11 days where Uber Technologies Inc closed green and 19 days where UBER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 69.85 | 69.23 | ↓$0.61 (-0.88%) | 69.03 | 70.34 | 15.55M |
| 2024-05-02 | 68.40 | 68.57 | ↑$0.17 (0.25%) | 67.63 | 69.04 | 18.23M |
| 2024-05-01 | 66.04 | 67.79 | ↑$1.75 (2.65%) | 65.86 | 69.41 | 21.27M |
| 2024-04-30 | 67.23 | 66.27 | ↓$0.95 (-1.42%) | 66.07 | 68.60 | 22.70M |
| 2024-04-29 | 68.50 | 67.40 | ↓$1.10 (-1.61%) | 67.20 | 68.66 | 21.14M |
| 2024-04-26 | 69.98 | 69.05 | ↓$0.92 (-1.32%) | 68.70 | 70.15 | 16.18M |
| 2024-04-25 | 67.86 | 69.31 | ↑$1.45 (2.14%) | 67.38 | 70.29 | 20.54M |
| 2024-04-24 | 70.15 | 69.36 | ↓$0.79 (-1.13%) | 67.37 | 70.22 | 27.51M |
| 2024-04-23 | 70.02 | 70.80 | ↑$0.78 (1.11%) | 69.62 | 71.14 | 16.81M |
| 2024-04-22 | 70.48 | 68.98 | ↓$1.50 (-2.13%) | 68.48 | 70.89 | 26.80M |
| 2024-04-19 | 71.15 | 69.20 | ↓$1.95 (-2.74%) | 68.38 | 71.15 | 23.18M |
| 2024-04-18 | 72.26 | 71.30 | ↓$0.96 (-1.33%) | 70.64 | 72.86 | 20.42M |
| 2024-04-17 | 75.00 | 71.94 | ↓$3.06 (-4.08%) | 71.04 | 75.62 | 15.36M |
| 2024-04-16 | 73.39 | 74.13 | ↑$0.74 (1.01%) | 72.70 | 74.70 | 14.51M |
| 2024-04-15 | 76.38 | 73.40 | ↓$2.98 (-3.90%) | 72.88 | 76.68 | 16.09M |
| 2024-04-12 | 75.05 | 75.28 | ↑$0.23 (0.31%) | 74.49 | 75.82 | 11.59M |
| 2024-04-11 | 74.80 | 76.18 | ↑$1.38 (1.84%) | 74.71 | 76.56 | 13.65M |
| 2024-04-10 | 74.40 | 74.35 | ↓$0.05 (-0.07%) | 73.54 | 75.31 | 12.53M |
| 2024-04-09 | 74.77 | 75.14 | ↑$0.37 (0.49%) | 73.33 | 75.50 | 13.76M |
| 2024-04-08 | 76.70 | 75.03 | ↓$1.67 (-2.18%) | 73.95 | 76.86 | 22.86M |
| 2024-04-05 | 75.34 | 77.16 | ↑$1.82 (2.42%) | 74.92 | 78.40 | 21.57M |
| 2024-04-04 | 77.24 | 74.92 | ↓$2.32 (-3.00%) | 74.48 | 77.67 | 17.19M |
| 2024-04-03 | 76.84 | 76.81 | ↓$0.03 (-0.04%) | 76.54 | 78.85 | 19.88M |
| 2024-04-02 | 75.66 | 76.98 | ↑$1.32 (1.74%) | 74.97 | 77.33 | 15.84M |
| 2024-04-01 | 77.00 | 76.40 | ↓$0.60 (-0.78%) | 76.00 | 77.78 | 12.20M |
| 2024-03-28 | 77.90 | 76.99 | ↓$0.91 (-1.17%) | 76.90 | 78.05 | 13.42M |
| 2024-03-27 | 78.96 | 78.11 | ↓$0.85 (-1.08%) | 76.85 | 79.00 | 13.16M |
| 2024-03-26 | 79.80 | 77.91 | ↓$1.89 (-2.37%) | 77.78 | 80.18 | 12.44M |
| 2024-03-25 | 79.99 | 79.41 | ↓$0.58 (-0.73%) | 79.39 | 81.04 | 10.25M |
| 2024-03-22 | 79.80 | 80.23 | ↑$0.43 (0.54%) | 79.20 | 80.45 | 8.87M |
Create an account or log in to view more rows.
$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
$UBER C'mon
do a spike!!