UBER

Uber Technologies Inc
30.61
-0.14 (-0.46%)
Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -0.46% 30.61 19:59:05
Open Price Low Price High Price Close Price Prev Close
31.00 30.14 31.04 30.62 30.75
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.6033.1430.1431.6918,027,786-0.99-3.13%
1 Month33.67535.1129.9732.5421,110,576-3.07-9.1%
3 Months25.3737.5825.0232.5924,700,2855.2420.65%
6 Months27.6737.5822.9429.8224,113,2992.9410.63%
1 Year34.1237.5819.89528.3027,606,280-3.51-10.29%
3 Years25.9964.0519.89536.5925,865,6074.6217.78%
5 Years42.0064.0513.7135.7725,344,451-11.39-27.12%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 30.62 -0.13 -0.42% 31.00 31.04 30.14 17,915,140
Mar 24 2023 30.75 -0.43 -1.38% 30.94 31.15 30.29 14,775,985
Mar 23 2023 31.18 -0.34 -1.08% 31.88 32.2001 30.7503 16,805,373
Mar 22 2023 31.52 -1.34 -4.08% 32.58 32.72 31.50 24,629,786
Mar 21 2023 32.86 0.93 2.91% 32.33 33.14 32.23 19,773,640
Mar 20 2023 31.93 0.15 0.47% 31.60 32.36 31.46 14,154,148
Mar 17 2023 31.78 -0.95 -2.9% 32.38 32.47 31.51 27,095,163
Mar 16 2023 32.73 0.76 2.38% 31.55 32.90 31.55 20,084,592
Mar 15 2023 31.97 -0.39 -1.21% 31.86 32.235 31.385 28,407,631
Mar 14 2023 32.36 1.54 5.0% 32.94 33.42 32.16 34,231,639
Mar 13 2023 30.82 -0.29 -0.93% 30.65 31.085 29.97 24,056,203
Mar 10 2023 31.11 -1.21 -3.74% 32.04 32.04 30.77 32,547,533
Mar 09 2023 32.32 -1.69 -4.97% 34.41 34.52 32.28 27,619,237
Mar 08 2023 34.01 -0.13 -0.38% 34.01 34.63 33.52 16,138,039
Mar 07 2023 34.14 0.26 0.77% 33.80 35.00 33.60 25,545,754
Mar 06 2023 33.88 -0.69 -2.0% 34.585 35.11 33.85 18,908,603
Mar 03 2023 34.57 0.88 2.61% 34.01 34.59 33.80 14,986,915
Mar 02 2023 33.69 0.70 2.12% 32.54 33.80 32.23 17,968,080
Mar 01 2023 32.99 -0.27 -0.81% 33.43 33.58 32.89 14,397,354
Feb 28 2023 33.26 -0.29 -0.86% 33.75 34.00 33.165 17,141,227
See More Historical Prices ยป
Your Recent History
NYSE
UBER
Uber Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230328 00:14:39