Canada markets close in 1 hour

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.59-0.88 (-4.08%)
As of 03:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202221.1121.1319.9020.5920.5921,885,810
Jun 29, 202222.1122.1521.0821.4721.4730,664,600
Jun 28, 202222.9723.4622.0422.0822.0824,350,100
Jun 27, 202223.4523.6422.3422.8622.8627,153,400
Jun 24, 202222.4823.1922.3023.0323.0338,123,700
Jun 23, 202221.6322.4421.3922.3722.3727,010,500
Jun 22, 202221.4122.2121.3021.5021.5032,314,400
Jun 21, 202222.0022.4621.6921.7621.7635,257,700
Jun 17, 202220.3721.9620.3721.8121.8143,908,100
Jun 16, 202221.0421.4020.1620.4720.4755,312,400
Jun 15, 202221.3422.3921.2422.0322.0336,073,700
Jun 14, 202221.7221.9520.8921.0921.0943,006,300
Jun 13, 202222.2222.5821.3421.5721.5733,130,300
Jun 10, 202224.8024.9723.6523.7223.7229,868,000
Jun 09, 202225.9426.6925.3525.4425.4442,063,600
Jun 08, 202225.7026.5525.3025.8325.8331,225,300
Jun 07, 202224.2025.7024.0725.3025.3027,453,700
Jun 06, 202224.8625.4324.2824.7324.7329,834,700
Jun 03, 202224.1724.5023.7324.1524.1524,270,700
Jun 02, 202223.0724.8322.9424.7424.7430,691,100
Jun 01, 202223.5323.8722.5722.9422.9426,383,600
May 31, 202223.5023.9023.0323.2023.2033,194,800
May 27, 202223.4924.1323.3323.6723.6729,710,200
May 26, 202222.1523.2821.9223.1023.1030,199,400
May 25, 202221.7122.3521.2722.0422.0431,270,800
May 24, 202223.6923.7421.4121.5521.5540,726,100
May 23, 202223.3223.8322.7123.7823.7835,204,800
May 20, 202223.8124.1022.4123.3523.3532,104,700
May 19, 202222.2923.8122.2023.2423.2436,461,200
May 18, 202223.9824.1922.3422.4622.4635,747,300
May 17, 202224.3224.9023.5924.2024.2033,859,400
May 16, 202224.3124.4623.4023.5923.5927,285,200
May 13, 202223.8824.8723.6824.3924.3953,577,600
May 12, 202222.1524.0621.6923.2923.2963,999,300
May 11, 202223.2824.1522.5022.5722.5751,137,700
May 10, 202223.8524.5522.8023.6723.6747,982,500
May 09, 202225.4126.0722.8023.0523.0558,095,900
May 06, 202226.8426.8424.7526.0726.0756,575,100
May 05, 202227.8728.8326.2026.8326.8352,804,200
May 04, 202227.4128.4025.9028.1028.10115,601,800
May 03, 202230.1530.5928.8529.4729.4758,340,700
May 02, 202231.2431.3529.5130.3930.3945,651,000
Apr 29, 202232.5233.1531.4131.4831.4824,948,600
Apr 28, 202231.0032.8730.9832.8232.8230,251,600
Apr 27, 202231.1031.9830.1630.6830.6830,762,600
Apr 26, 202232.0432.2031.0031.3331.3326,981,900
Apr 25, 202230.5932.5030.4632.4432.4429,416,300
Apr 22, 202231.6232.2230.8030.8330.8322,748,900
Apr 21, 202234.2534.4131.3731.6831.6832,937,100
Apr 20, 202233.9934.3233.1833.2133.2121,330,500
Apr 19, 202232.1633.9931.9733.8033.8023,319,600
Apr 18, 202232.5532.6031.4231.7931.7924,413,800
Apr 14, 202232.8633.4732.6432.6832.6818,763,000
Apr 13, 202232.0033.1131.9332.6332.6320,186,400
Apr 12, 202232.4033.1031.7131.9931.9932,619,800
Apr 11, 202231.3632.6931.1132.0432.0419,680,300
Apr 08, 202231.9232.5531.5832.0532.0517,991,000
Apr 07, 202233.3433.3431.0232.2732.2734,581,000
Apr 06, 202233.8534.0032.5533.4133.4128,854,800
Apr 05, 202236.3536.6134.7234.9634.9620,984,200
Apr 04, 202236.4036.9336.2236.5136.5120,217,800
Apr 01, 202235.6836.4835.4035.9835.9816,793,300
Mar 31, 202236.5036.7335.3735.6835.6820,608,700
Mar 30, 202236.6637.0936.2136.5836.5822,306,500
Mar 29, 202235.5737.4535.5737.1937.1937,969,000
Mar 28, 202234.1434.9133.7334.7734.7722,175,200
Mar 25, 202234.5534.9233.5534.0634.0628,078,800
Mar 24, 202234.7434.9533.4434.7034.7052,533,600
Mar 23, 202232.7133.6832.5733.0633.0619,024,700
Mar 22, 202231.9333.6031.8433.3533.3521,852,800
Mar 21, 202232.8232.8231.2531.9831.9835,200,600
Mar 18, 202232.5233.4232.3333.3633.3635,827,800
Mar 17, 202232.3432.9231.5732.8532.8527,278,600
Mar 16, 202230.5332.6330.2732.6132.6134,688,800
Mar 15, 202229.5230.4129.0629.8029.8033,060,500
Mar 14, 202230.5130.5528.8029.2729.2741,897,400
Mar 11, 202231.3031.3930.4230.7630.7629,454,700
Mar 10, 202230.8631.1529.8430.4130.4130,785,900
Mar 09, 202231.7532.7331.2031.5031.5033,734,500
Mar 08, 202228.5131.5728.2830.7430.7455,014,700
Mar 07, 202231.4831.9428.5528.5728.5760,265,800
Mar 04, 202231.5031.7329.2729.8329.8352,098,700
Mar 03, 202234.2234.2931.4231.7231.7238,337,600
Mar 02, 202234.0034.2232.9734.0434.0426,112,500
Mar 01, 202235.4535.6033.6533.8933.8931,436,200
Feb 28, 202235.2636.3134.9936.0336.0344,865,200
Feb 25, 202234.8435.2734.0134.9834.9823,691,500
Feb 24, 202229.9734.9529.7134.8734.8742,978,100
Feb 23, 202233.8934.2132.3032.3932.3927,254,800
Feb 22, 202234.2135.1033.2833.6833.6828,731,300
Feb 18, 202235.5236.3334.6734.6834.6828,199,900
Feb 17, 202236.1337.4335.4135.7135.7128,432,100
Feb 16, 202236.6337.3936.2736.5836.5833,165,900
Feb 15, 202235.4437.2135.1137.0937.0938,183,500
Feb 14, 202235.2035.9934.3234.5934.5944,556,700
Feb 11, 202237.9638.6534.4835.2935.2972,568,400
Feb 10, 202241.0042.5637.3537.7537.75113,915,000
Feb 09, 202238.8140.4038.1640.1940.1952,614,100
Feb 08, 202237.2538.5736.9538.3438.3425,857,600
Feb 07, 202236.9939.0536.9937.5437.5430,303,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...