The highest closing price for Uber Technologies (UBER) in March 2023 was $34.57, on March 3, 2023. It was down 5.2% for the month. The latest price is $79.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $31.42 | $31.85 | $31.21 | $31.70 | 14,824,600 |
March 30 2023 | $31.50 | $31.85 | $30.88 | $31.19 | 16,261,300 |
March 29 2023 | $30.62 | $30.90 | $30.20 | $30.87 | 18,917,520 |
March 28 2023 | $30.53 | $30.86 | $29.98 | $30.07 | 23,087,311 |
March 27 2023 | $31.03 | $31.04 | $30.14 | $30.62 | 17,917,990 |
March 24 2023 | $30.94 | $31.15 | $30.29 | $30.75 | 14,786,750 |
March 23 2023 | $31.88 | $32.20 | $30.75 | $31.18 | 16,806,900 |
March 22 2023 | $32.58 | $32.72 | $31.50 | $31.52 | 24,636,359 |
March 21 2023 | $32.33 | $33.14 | $32.23 | $32.86 | 19,780,180 |
March 20 2023 | $31.60 | $32.36 | $31.46 | $31.93 | 14,157,850 |
March 17 2023 | $32.38 | $32.47 | $31.51 | $31.78 | 27,102,500 |
March 16 2023 | $31.59 | $32.90 | $31.55 | $32.73 | 20,088,660 |
March 15 2023 | $31.83 | $32.24 | $31.39 | $31.97 | 28,434,859 |
March 14 2023 | $32.94 | $33.42 | $32.16 | $32.36 | 34,241,848 |
March 13 2023 | $30.59 | $31.09 | $29.97 | $30.82 | 24,302,641 |
March 10 2023 | $32.00 | $32.04 | $30.77 | $31.11 | 32,553,609 |
March 09 2023 | $34.41 | $34.52 | $32.28 | $32.32 | 27,629,680 |
March 08 2023 | $34.01 | $34.63 | $33.52 | $34.01 | 16,174,270 |
March 07 2023 | $33.85 | $35.00 | $33.60 | $34.14 | 25,538,359 |
March 06 2023 | $34.59 | $35.11 | $33.85 | $33.88 | 18,903,010 |
March 03 2023 | $34.00 | $34.59 | $33.80 | $34.57 | 14,990,370 |
March 02 2023 | $32.54 | $33.80 | $32.23 | $33.69 | 17,976,270 |
March 01 2023 | $33.43 | $33.58 | $32.89 | $32.99 | 14,404,670 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
