The closing price for Uber Technologies (UBER) in 2023 was $61.57, on December 29, 2023. It was up 142.7% for the year. The latest price is $86.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $62.36 | $63.14 | $61.30 | $61.57 | 21,615,420 |
December 28 2023 | $63.45 | $63.53 | $62.84 | $63.14 | 13,795,600 |
December 27 2023 | $62.00 | $63.43 | $62.00 | $63.28 | 20,805,949 |
December 26 2023 | $61.71 | $62.20 | $61.31 | $61.98 | 16,077,190 |
December 22 2023 | $61.70 | $62.24 | $61.28 | $61.71 | 14,715,610 |
December 21 2023 | $61.24 | $61.76 | $60.83 | $61.46 | 19,999,590 |
December 20 2023 | $61.49 | $62.28 | $60.62 | $60.68 | 28,286,061 |
December 19 2023 | $61.88 | $62.70 | $61.69 | $62.12 | 26,813,801 |
December 18 2023 | $62.01 | $62.49 | $61.33 | $61.73 | 28,614,029 |
December 15 2023 | $62.16 | $63.53 | $61.41 | $61.86 | 364,261,188 |
December 14 2023 | $62.01 | $62.81 | $60.61 | $62.50 | 44,818,141 |
December 13 2023 | $62.71 | $62.88 | $61.45 | $61.97 | 41,661,680 |
December 12 2023 | $62.07 | $63.03 | $61.83 | $62.72 | 27,144,311 |
December 11 2023 | $61.53 | $62.99 | $60.94 | $62.46 | 30,389,680 |
December 08 2023 | $60.51 | $62.25 | $60.51 | $61.70 | 28,852,119 |
December 07 2023 | $59.67 | $61.00 | $59.53 | $60.98 | 34,410,191 |
December 06 2023 | $58.37 | $59.98 | $58.36 | $59.75 | 33,834,961 |
December 05 2023 | $58.01 | $58.66 | $57.70 | $57.97 | 39,170,602 |
December 04 2023 | $60.01 | $60.92 | $58.57 | $58.63 | 85,417,312 |
December 01 2023 | $56.67 | $57.87 | $56.25 | $57.35 | 28,539,900 |
November 30 2023 | $56.61 | $56.77 | $55.53 | $56.38 | 32,769,809 |
November 29 2023 | $56.49 | $57.13 | $56.15 | $56.40 | 23,496,211 |
November 28 2023 | $55.98 | $56.45 | $55.69 | $56.21 | 20,457,500 |
November 27 2023 | $55.47 | $56.46 | $55.29 | $56.06 | 19,101,869 |
November 24 2023 | $55.15 | $55.94 | $55.07 | $55.32 | 10,696,820 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
