Uber Technologies, Inc. (UBER) NYSE

97.24

-2.33(-2.34%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202597.898.4598.4598.5397.0310.36M
September 25, 202597.397.697.697.8795.9511.24M
September 24, 202598.8997.7897.7899.8696.9312.52M
September 23, 202599.8697.897.8100.1897.6515.1M
September 22, 20259999.3999.39101.9998.529.82M
September 19, 20259598.5198.5198.8394.938.7M
September 18, 202593.9394.794.795.0593.2123.08M
September 17, 202596.0792.9592.9597.2492.1244.09M
September 16, 202599.4297.8397.8399.797.0217.26M
September 15, 202595.898.8598.8598.8695.5218.65M
September 12, 202594.4995.8995.8996.2793.7113.66M
September 11, 202594.5594.6894.6896.329416.19M
September 10, 202595.5194.2194.2196.193.7115.94M
September 09, 202594.595.4595.4595.4892.7711.82M
September 08, 202591.3894.3694.3694.5691.3818.91M
September 05, 202592.5390.9990.9992.5388.8420.38M
September 04, 202593.1191.9891.9893.1390.9315.96M
September 03, 202592.7592.9492.9494.7792.1812.05M
September 02, 202592.2692.8192.8193.5491.9212.88M
August 29, 20259693.7593.7596.1591.6119.29M
August 28, 202596.0395.9695.9696.1194.0812.02M
August 27, 202596.595.3395.3396.9595.3310.95M
August 26, 202594.8896.5396.5396.8294.3617.16M
August 25, 202595.6695.1695.1697.595.1310.79M
August 22, 202594.4696.7996.7997.5494.2915.58M
August 21, 202593.6294.2494.249592.829.55M
August 20, 202594.8393.7393.7394.9691.4415.19M
August 19, 20259495.3295.3296.693.8521.18M
August 18, 202592.2293.9893.9894.491.8916.47M
August 15, 202591.6592.692.693.990.8615.84M
August 14, 202590.3591.491.492.3290.1114.53M
August 13, 202592.0590.8390.8392.289.9116.87M
August 12, 202591.1991.7391.7392.5691.1412.53M
August 11, 202589.8190.5890.5891.4388.9216.67M
August 08, 202592.9689.5689.5694.3188.9126.21M
August 07, 202590.7292.6792.6792.7489.1628.52M
August 06, 202590.9589.2289.2290.9686.340.17M
August 05, 202589.3789.3989.3990.9689.0525.86M
August 04, 202587.788.4388.4388.5987.4115.14M
August 01, 202586.5186.9186.9187.0685.4215.73M
July 31, 202587.5387.7587.7588.8486.6116.84M
July 30, 202587.2487.6487.6487.8186.4816.86M
July 29, 202588.8987.1187.1189.1686.3624.97M
July 28, 202591.3190.690.692.3590.2411.61M
July 25, 202590.4991.2991.2991.3889.513.86M
July 24, 202591.0590.8790.8793.6190.8723.45M
July 23, 202592.789.9489.9492.789.8718.62M
July 22, 202591.4891.7991.7992.2689.8811.56M
July 21, 202590.8591.1691.1691.9390.5312.15M
July 18, 202590.890.5990.5991.1789.4114.22M
July 17, 202591.2190.590.591.489.916.9M
July 16, 202592.6590.7590.7592.7589.8117.65M
July 15, 20259592.2192.2195.1691.8518.49M
July 14, 202595.1993.8993.8995.4893.5614.3M
July 11, 202596.1395.3995.3996.8495.2712.45M
July 10, 202596.0796.496.497.4595.1215.65M
July 09, 202597.596.5896.5897.7195.7912.43M
July 08, 202596.8997.4897.4897.695.1120.59M
July 07, 202593.5496.6896.6897.1293.5429.82M
July 03, 202592.6393.6393.6394.1192.618.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved