Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.87+0.80 (+2.66%)
At close: 04:00PM EDT
30.95 +0.08 (+0.26%)
After hours: 07:59PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202330.6230.9030.2030.8730.8718,917,520
Mar 28, 202330.5330.8629.9830.0730.0723,087,300
Mar 27, 202331.0331.0430.1430.6230.6217,918,000
Mar 24, 202330.9431.1530.2930.7530.7514,775,300
Mar 23, 202331.8832.2030.7531.1831.1816,806,900
Mar 22, 202332.5832.7231.5031.5231.5224,636,400
Mar 21, 202332.3333.1432.2332.8632.8619,780,200
Mar 20, 202331.6032.3631.4631.9331.9314,157,800
Mar 17, 202332.3832.4731.5131.7831.7827,093,300
Mar 16, 202331.5932.9031.5532.7332.7320,044,700
Mar 15, 202331.8332.2431.3931.9731.9728,434,900
Mar 14, 202332.9433.4232.1632.3632.3634,241,800
Mar 13, 202330.5831.0829.9730.8230.8224,302,600
Mar 10, 202332.0032.0330.7731.1131.1132,541,400
Mar 09, 202334.4134.5232.2832.3232.3227,629,700
Mar 08, 202334.0134.6333.5234.0134.0116,174,300
Mar 07, 202333.8535.0033.6034.1434.1425,538,400
Mar 06, 202334.5835.1133.8533.8833.8818,903,000
Mar 03, 202334.0034.5933.8034.5734.5714,985,800
Mar 02, 202332.5433.8032.2333.6933.6917,967,400
Mar 01, 202333.4333.5832.8932.9932.9914,404,700
Feb 28, 202333.7534.0033.1733.2633.2617,144,000
Feb 27, 202333.6733.8533.0633.5533.5519,079,100
Feb 24, 202333.7033.9233.0233.4033.4019,101,000
Feb 23, 202334.7934.8033.7034.4734.4723,661,700
Feb 22, 202334.3535.1734.2234.5434.5423,294,000
Feb 21, 202333.7834.3933.4934.2034.2024,696,800
Feb 17, 202335.9636.2334.5734.7734.7727,946,700
Feb 16, 202335.6036.7335.4536.2236.2228,202,700
Feb 15, 202335.0136.2434.7236.2336.2331,443,800
Feb 14, 202333.1135.3632.7235.2335.2338,856,500
Feb 13, 202334.5034.5233.3533.4433.4435,043,700
Feb 10, 202334.4035.4034.0534.3034.3041,936,400
Feb 09, 202336.8937.3635.6535.8935.8944,068,500
Feb 08, 202337.4337.5834.5036.8336.83109,597,800
Feb 07, 202333.6635.0633.4134.9034.9059,374,000
Feb 06, 202333.5334.2132.9033.9033.9033,594,900
Feb 03, 202332.1733.9532.1533.0933.0925,804,900
Feb 02, 202332.4233.4732.4233.0533.0532,045,500
Feb 01, 202330.8831.8530.6431.4931.4921,206,400
Jan 31, 202329.7530.9629.7430.9330.9315,611,500
Jan 30, 202330.2030.5429.5929.6329.6317,969,700
Jan 27, 202329.7030.6029.5030.3630.3618,224,000
Jan 26, 202330.5330.6529.3130.0230.0225,383,600
Jan 25, 202329.2230.4028.8030.2930.2914,488,100
Jan 24, 202328.5131.2028.5129.9329.9314,464,400
Jan 23, 202330.6331.1130.2630.5330.5322,041,100
Jan 20, 202329.3030.3929.1230.3630.3623,008,700
Jan 19, 202328.4729.2828.3429.0329.0315,651,500
Jan 18, 202329.9530.0928.8928.9628.9625,257,200
Jan 17, 202329.4429.7828.9529.2029.2020,816,500
Jan 13, 202328.6829.5028.6629.4429.4416,940,700
Jan 12, 202328.8529.1828.2029.0329.0317,513,400
Jan 11, 202328.2428.5227.9228.3528.3515,421,700
Jan 10, 202327.4028.2527.1528.0428.0415,413,700
Jan 09, 202327.3028.0527.1527.4027.4024,962,100
Jan 06, 202325.8626.5425.4026.4026.4019,443,800
Jan 05, 202325.7326.0125.5525.5525.559,942,000
Jan 04, 202325.7325.9725.3225.9125.9114,816,000
Jan 03, 202325.3725.7525.0225.3625.3622,155,300
Dec 30, 202224.4224.8524.2424.7324.7320,474,100
Dec 29, 202224.7525.3824.2924.9124.9117,828,300
Dec 28, 202224.2124.7224.0224.5924.5915,669,200
Dec 27, 202224.2924.7023.9024.4024.4015,258,600
Dec 23, 202224.4624.7324.1624.6424.6411,610,000
Dec 22, 202224.9325.1024.0424.6424.6423,752,700
Dec 21, 202225.1525.6724.8725.3625.3620,444,500
Dec 20, 202224.7225.2824.6124.9624.9628,536,500
Dec 19, 202226.0226.0224.6924.9524.9535,616,100
Dec 16, 202226.0626.4525.6625.9725.9722,684,200
Dec 15, 202226.9827.1125.8826.2426.2419,377,800
Dec 14, 202227.0727.8226.7727.4727.4719,427,300
Dec 13, 202228.0328.4526.9126.9826.9827,635,400
Dec 12, 202226.4227.2326.1127.0327.0316,483,600
Dec 09, 202226.4026.9626.2426.5526.5514,253,500
Dec 08, 202226.5227.0326.2826.4526.4514,909,600
Dec 07, 202226.6126.8726.0226.4026.4021,193,900
Dec 06, 202227.7027.8626.7026.9226.9219,772,900
Dec 05, 202228.4128.8627.6527.7027.7017,486,300
Dec 02, 202227.3828.7827.1928.7528.7515,980,500
Dec 01, 202229.2229.6028.3028.3428.3418,066,600
Nov 30, 202227.8029.1427.6429.1429.1418,177,000
Nov 29, 202228.0528.2327.5827.7627.7615,007,800
Nov 28, 202228.1128.6627.7327.7627.7611,120,000
Nov 25, 202228.7128.8828.2428.5028.505,200,400
Nov 23, 202228.3628.9428.1428.7928.7912,964,900
Nov 22, 202228.2728.3327.3128.0828.0820,368,600
Nov 21, 202228.5228.7128.0128.2528.2516,159,400
Nov 18, 202229.2129.4128.7028.9628.9615,676,300
Nov 17, 202229.1029.5028.4028.8828.8822,684,100
Nov 16, 202230.9531.1629.8330.0430.0426,540,200
Nov 15, 202230.2531.8230.0031.5731.5743,066,500
Nov 14, 202228.8529.7028.7929.0729.0724,426,200
Nov 11, 202228.9530.4328.7029.1529.1535,861,100
Nov 10, 202228.3829.3228.1028.8528.8535,196,900
Nov 09, 202227.3128.0026.4426.5526.5521,186,300
Nov 08, 202227.5728.3326.8227.4427.4427,033,900
Nov 07, 202228.7028.8327.6127.6927.6919,204,100
Nov 04, 202229.4429.7328.0428.3928.3922,304,200
Nov 03, 202228.0329.5227.7128.7328.7328,033,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...