The highest closing price for Uber Technologies (UBER) in March 2020 was $34.53, on March 4, 2020. It was down 18% for the month. The latest price is $79.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $27.75 | $28.25 | $26.92 | $27.92 | 43,126,367 |
March 30 2020 | $26.33 | $28.39 | $25.31 | $27.83 | 37,725,660 |
March 27 2020 | $25.82 | $28.03 | $25.07 | $27.28 | 40,292,207 |
March 26 2020 | $26.60 | $28.44 | $25.78 | $28.12 | 41,370,840 |
March 25 2020 | $26.18 | $28.45 | $25.31 | $26.19 | 52,473,953 |
March 24 2020 | $24.41 | $26.84 | $23.59 | $26.39 | 58,505,020 |
March 23 2020 | $21.07 | $22.73 | $19.73 | $22.40 | 47,787,090 |
March 20 2020 | $22.53 | $23.89 | $20.61 | $21.33 | 76,529,680 |
March 19 2020 | $15.96 | $21.26 | $15.70 | $20.49 | 83,988,719 |
March 18 2020 | $17.76 | $17.80 | $13.71 | $14.82 | 78,286,211 |
March 17 2020 | $20.18 | $20.31 | $18.01 | $18.91 | 60,003,887 |
March 16 2020 | $20.15 | $21.49 | $19.10 | $20.29 | 56,913,953 |
March 13 2020 | $24.01 | $24.81 | $21.13 | $22.60 | 53,844,422 |
March 12 2020 | $23.26 | $24.69 | $22.11 | $22.61 | 54,041,980 |
March 11 2020 | $27.91 | $28.14 | $25.61 | $26.24 | 43,212,770 |
March 10 2020 | $29.47 | $29.86 | $27.00 | $28.97 | 36,308,320 |
March 09 2020 | $28.50 | $30.32 | $28.15 | $28.17 | 37,439,160 |
March 06 2020 | $31.23 | $32.41 | $30.45 | $31.68 | 34,808,727 |
March 05 2020 | $33.47 | $33.57 | $31.97 | $32.21 | 32,764,551 |
March 04 2020 | $33.93 | $35.34 | $32.28 | $34.53 | 44,738,641 |
March 03 2020 | $34.02 | $34.18 | $31.90 | $33.04 | 35,182,367 |
March 02 2020 | $34.05 | $34.08 | $31.74 | $32.85 | 46,662,020 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
