The closing price for Uber Technologies (UBER) in January 2023 was $30.93, on January 31, 2023. It was up 21.9% for the month. The latest price is $70.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $29.75 | $30.96 | $29.74 | $30.93 | 15,611,530 |
January 30 2023 | $30.20 | $30.54 | $29.59 | $29.63 | 17,969,730 |
January 27 2023 | $29.70 | $30.60 | $29.50 | $30.36 | 18,223,990 |
January 26 2023 | $30.53 | $30.65 | $29.31 | $30.02 | 25,383,590 |
January 25 2023 | $29.22 | $30.40 | $28.80 | $30.29 | 14,488,140 |
January 24 2023 | $28.51 | $31.20 | $28.51 | $29.93 | 14,464,360 |
January 23 2023 | $30.63 | $31.11 | $30.27 | $30.53 | 22,041,061 |
January 20 2023 | $29.30 | $30.39 | $29.12 | $30.36 | 23,008,699 |
January 19 2023 | $28.47 | $29.29 | $28.34 | $29.03 | 15,651,530 |
January 18 2023 | $29.95 | $30.09 | $28.89 | $28.96 | 25,257,240 |
January 17 2023 | $29.44 | $29.78 | $28.96 | $29.20 | 20,816,490 |
January 13 2023 | $28.68 | $29.50 | $28.66 | $29.44 | 16,940,711 |
January 12 2023 | $28.85 | $29.19 | $28.20 | $29.03 | 17,513,400 |
January 11 2023 | $28.24 | $28.52 | $27.92 | $28.35 | 15,421,720 |
January 10 2023 | $27.40 | $28.25 | $27.15 | $28.04 | 15,413,740 |
January 09 2023 | $27.30 | $28.05 | $27.15 | $27.40 | 24,962,061 |
January 06 2023 | $25.86 | $26.54 | $25.40 | $26.40 | 19,443,750 |
January 05 2023 | $25.73 | $26.01 | $25.55 | $25.55 | 9,942,038 |
January 04 2023 | $25.73 | $25.97 | $25.32 | $25.91 | 14,815,960 |
January 03 2023 | $25.37 | $25.75 | $25.02 | $25.36 | 22,155,279 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.