The highest closing price for Uber Technologies (UBER) in March 2022 was $37.19, on March 29, 2022. It was up 0.6% for the month. The latest price is $79.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $36.50 | $36.73 | $35.37 | $35.68 | 20,608,650 |
March 30 2022 | $36.66 | $37.09 | $36.21 | $36.58 | 22,306,539 |
March 29 2022 | $35.57 | $37.45 | $35.57 | $37.19 | 37,969,047 |
March 28 2022 | $34.14 | $34.91 | $33.73 | $34.77 | 22,175,230 |
March 25 2022 | $34.55 | $34.92 | $33.55 | $34.06 | 28,078,801 |
March 24 2022 | $34.74 | $34.95 | $33.44 | $34.70 | 52,533,578 |
March 23 2022 | $32.71 | $33.68 | $32.57 | $33.06 | 19,024,730 |
March 22 2022 | $31.93 | $33.60 | $31.84 | $33.35 | 21,852,811 |
March 21 2022 | $32.82 | $32.82 | $31.25 | $31.98 | 35,200,551 |
March 18 2022 | $32.52 | $33.42 | $32.33 | $33.36 | 35,827,781 |
March 17 2022 | $32.34 | $32.92 | $31.57 | $32.85 | 27,278,650 |
March 16 2022 | $30.53 | $32.64 | $30.27 | $32.61 | 34,688,770 |
March 15 2022 | $29.52 | $30.41 | $29.06 | $29.80 | 33,060,461 |
March 14 2022 | $30.51 | $30.55 | $28.80 | $29.27 | 41,897,398 |
March 11 2022 | $31.30 | $31.39 | $30.42 | $30.76 | 29,454,689 |
March 10 2022 | $30.86 | $31.15 | $29.84 | $30.41 | 30,785,881 |
March 09 2022 | $31.75 | $32.73 | $31.20 | $31.50 | 33,734,512 |
March 08 2022 | $28.51 | $31.57 | $28.28 | $30.74 | 55,014,738 |
March 07 2022 | $31.48 | $31.94 | $28.55 | $28.57 | 60,265,809 |
March 04 2022 | $31.50 | $31.73 | $29.27 | $29.83 | 52,160,488 |
March 03 2022 | $34.22 | $34.29 | $31.42 | $31.72 | 38,337,648 |
March 02 2022 | $34.00 | $34.22 | $32.97 | $34.04 | 26,112,461 |
March 01 2022 | $35.45 | $35.60 | $33.65 | $33.89 | 31,436,211 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
