The closing price for Uber Technologies (UBER) in February 2023 was $33.26, on February 28, 2023. It was up 7.7% for the month. The latest price is $70.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $33.75 | $34.00 | $33.17 | $33.26 | 17,144,020 |
February 27 2023 | $33.68 | $33.85 | $33.06 | $33.55 | 19,079,080 |
February 24 2023 | $33.70 | $33.92 | $33.02 | $33.40 | 19,101,000 |
February 23 2023 | $34.79 | $34.80 | $33.70 | $34.47 | 23,661,721 |
February 22 2023 | $34.35 | $35.17 | $34.22 | $34.54 | 23,294,039 |
February 21 2023 | $33.78 | $34.39 | $33.49 | $34.20 | 24,696,830 |
February 17 2023 | $35.96 | $36.23 | $34.57 | $34.77 | 27,946,730 |
February 16 2023 | $35.60 | $36.73 | $35.45 | $36.22 | 28,202,689 |
February 15 2023 | $35.01 | $36.24 | $34.72 | $36.23 | 31,492,170 |
February 14 2023 | $33.11 | $35.36 | $32.72 | $35.23 | 38,856,461 |
February 13 2023 | $34.50 | $34.52 | $33.35 | $33.44 | 35,043,738 |
February 10 2023 | $34.40 | $35.40 | $34.05 | $34.30 | 41,936,379 |
February 09 2023 | $36.89 | $37.36 | $35.65 | $35.89 | 44,068,512 |
February 08 2023 | $37.43 | $37.58 | $34.50 | $36.83 | 109,597,797 |
February 07 2023 | $33.66 | $35.06 | $33.41 | $34.90 | 59,374,039 |
February 06 2023 | $33.53 | $34.21 | $32.90 | $33.90 | 33,594,930 |
February 03 2023 | $32.17 | $33.95 | $32.15 | $33.09 | 25,804,881 |
February 02 2023 | $32.42 | $33.47 | $32.42 | $33.05 | 32,045,471 |
February 01 2023 | $30.88 | $31.85 | $30.64 | $31.49 | 21,206,350 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
