Singapore markets open in 2 hours 1 minute

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.10+1.06 (+4.81%)
At close: 04:00PM EDT
23.05 -0.05 (-0.22%)
After hours: 06:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202222.1523.2821.9223.1023.1030,176,863
25 May 202221.7122.3521.2722.0422.0431,270,800
24 May 202223.6923.7421.4121.5521.5540,726,100
23 May 202223.3223.8322.7123.7823.7835,204,800
20 May 202223.8124.1022.4123.3523.3532,093,500
19 May 202222.2923.8122.2023.2423.2436,461,200
18 May 202223.9824.1922.3422.4622.4635,747,300
17 May 202224.3224.9023.5924.2024.2033,859,400
16 May 202224.3124.4623.4023.5923.5927,285,200
13 May 202223.8824.8723.6824.3924.3953,558,300
12 May 202222.1524.0621.6923.2923.2963,999,300
11 May 202223.2824.1522.5022.5722.5751,137,700
10 May 202223.8524.5522.8023.6723.6747,982,500
09 May 202225.4126.0722.8023.0523.0558,095,900
06 May 202226.8426.8424.7526.0726.0756,554,000
05 May 202227.8728.8326.2026.8326.8352,804,200
04 May 202227.4128.4025.9028.1028.10115,601,800
03 May 202230.1530.5928.8529.4729.4758,340,700
02 May 202231.2431.3529.5130.3930.3945,651,000
29 Apr 202232.5233.1531.4131.4831.4824,926,800
28 Apr 202231.0032.8730.9832.8232.8230,251,600
27 Apr 202231.1031.9830.1630.6830.6830,762,600
26 Apr 202232.0432.2031.0031.3331.3326,981,900
25 Apr 202230.5932.5030.4632.4432.4429,416,300
22 Apr 202231.6232.2230.8030.8330.8322,748,900
21 Apr 202234.2534.4131.3731.6831.6832,937,100
20 Apr 202233.9934.3233.1833.2133.2121,330,500
19 Apr 202232.1633.9931.9733.8033.8023,319,600
18 Apr 202232.5532.6031.4231.7931.7924,413,800
14 Apr 202232.8633.4732.6432.6832.6818,763,000
13 Apr 202232.0033.1131.9332.6332.6320,186,400
12 Apr 202232.4033.1031.7131.9931.9932,619,800
11 Apr 202231.3632.6931.1132.0432.0419,680,300
08 Apr 202231.9232.5531.5832.0532.0517,991,000
07 Apr 202233.3433.3431.0232.2732.2734,581,000
06 Apr 202233.8534.0032.5533.4133.4128,854,800
05 Apr 202236.3536.6134.7234.9634.9620,984,200
04 Apr 202236.4036.9336.2236.5136.5120,217,800
01 Apr 202235.6836.4835.4035.9835.9816,793,300
31 Mar 202236.5036.7335.3735.6835.6820,608,700
30 Mar 202236.6637.0936.2136.5836.5822,306,500
29 Mar 202235.5737.4535.5737.1937.1937,969,000
28 Mar 202234.1434.9133.7334.7734.7722,175,200
25 Mar 202234.5534.9233.5534.0634.0628,078,800
24 Mar 202234.7434.9533.4434.7034.7052,533,600
23 Mar 202232.7133.6832.5733.0633.0619,024,700
22 Mar 202231.9333.6031.8433.3533.3521,852,800
21 Mar 202232.8232.8231.2531.9831.9835,200,600
18 Mar 202232.5233.4232.3333.3633.3635,827,800
17 Mar 202232.3432.9231.5732.8532.8527,278,600
16 Mar 202230.5332.6330.2732.6132.6134,688,800
15 Mar 202229.5230.4129.0629.8029.8033,060,500
14 Mar 202230.5130.5528.8029.2729.2741,897,400
11 Mar 202231.3031.3930.4230.7630.7629,454,700
10 Mar 202230.8631.1529.8430.4130.4130,785,900
09 Mar 202231.7532.7331.2031.5031.5033,734,500
08 Mar 202228.5131.5728.2830.7430.7455,014,700
07 Mar 202231.4831.9428.5528.5728.5760,265,800
04 Mar 202231.5031.7329.2729.8329.8352,098,700
03 Mar 202234.2234.2931.4231.7231.7238,337,600
02 Mar 202234.0034.2232.9734.0434.0426,112,500
01 Mar 202235.4535.6033.6533.8933.8931,436,200
28 Feb 202235.2636.3134.9936.0336.0344,865,200
25 Feb 202234.8435.2734.0134.9834.9823,691,500
24 Feb 202229.9734.9529.7134.8734.8742,978,100
23 Feb 202233.8934.2132.3032.3932.3927,254,800
22 Feb 202234.2135.1033.2833.6833.6828,731,300
18 Feb 202235.5236.3334.6734.6834.6828,199,900
17 Feb 202236.1337.4335.4135.7135.7128,432,100
16 Feb 202236.6337.3936.2736.5836.5833,165,900
15 Feb 202235.4437.2135.1137.0937.0938,183,500
14 Feb 202235.2035.9934.3234.5934.5944,556,700
11 Feb 202237.9638.6534.4835.2935.2972,568,400
10 Feb 202241.0042.5637.3537.7537.75113,915,000
09 Feb 202238.8140.4038.1640.1940.1952,614,100
08 Feb 202237.2538.5736.9538.3438.3425,857,600
07 Feb 202236.9939.0536.9937.5437.5430,303,200
04 Feb 202235.0037.3534.3637.0537.0533,082,100
03 Feb 202236.0836.7434.3034.5434.5432,192,100
02 Feb 202238.5338.6237.0337.1737.1719,591,100
01 Feb 202237.6338.7137.2038.6138.6119,669,900
31 Jan 202235.3437.5435.3037.4037.4022,899,300
28 Jan 202234.1735.2232.8135.2135.2128,007,100
27 Jan 202235.3735.7933.9434.0934.0926,086,700
26 Jan 202236.0736.6834.4534.8034.8029,495,900
25 Jan 202235.4736.0934.5134.8234.8229,577,000
24 Jan 202234.9136.4233.5136.2836.2849,261,600
21 Jan 202237.4137.6035.8535.9435.9441,836,800
20 Jan 202238.2939.6437.7537.8237.8221,720,100
19 Jan 202238.2138.8937.1237.8637.8635,552,500
18 Jan 202240.9640.9638.3738.4138.4136,873,700
14 Jan 202242.4042.7240.3541.5141.5125,817,800
13 Jan 202243.3443.9242.7242.8742.8717,190,100
12 Jan 202243.9944.1042.5343.0443.0418,993,900
11 Jan 202242.3644.1742.1943.6243.6222,161,000
10 Jan 202241.4842.8140.1642.6042.6029,783,800
07 Jan 202242.0042.6541.2041.5141.5124,875,800
06 Jan 202243.1144.0840.9742.0342.0332,434,300
05 Jan 202244.2945.9042.8643.2443.2428,498,700
04 Jan 202244.2344.8042.5844.4244.4230,845,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...