The closing price for Uber Technologies (UBER) in November 2022 was $29.14, on November 30, 2022. It was down 3.1% for the month. The latest price is $92.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $27.80 | $29.14 | $27.64 | $29.14 | 18,177,029 |
November 29 2022 | $28.05 | $28.23 | $27.58 | $27.76 | 15,007,820 |
November 28 2022 | $28.11 | $28.66 | $27.73 | $27.76 | 11,126,990 |
November 25 2022 | $28.71 | $28.88 | $28.24 | $28.50 | 5,200,356 |
November 23 2022 | $28.36 | $28.94 | $28.14 | $28.79 | 12,964,920 |
November 22 2022 | $28.27 | $28.33 | $27.31 | $28.08 | 20,368,641 |
November 21 2022 | $28.52 | $28.71 | $28.01 | $28.25 | 16,159,380 |
November 18 2022 | $29.21 | $29.41 | $28.70 | $28.96 | 15,676,270 |
November 17 2022 | $29.10 | $29.50 | $28.40 | $28.88 | 22,684,061 |
November 16 2022 | $30.95 | $31.16 | $29.83 | $30.04 | 26,540,199 |
November 15 2022 | $30.25 | $31.82 | $30.00 | $31.57 | 43,066,488 |
November 14 2022 | $28.85 | $29.70 | $28.79 | $29.07 | 24,426,189 |
November 11 2022 | $28.95 | $30.44 | $28.70 | $29.15 | 35,861,059 |
November 10 2022 | $28.38 | $29.32 | $28.10 | $28.85 | 35,196,922 |
November 09 2022 | $27.31 | $28.01 | $26.44 | $26.55 | 21,186,270 |
November 08 2022 | $27.57 | $28.33 | $26.82 | $27.44 | 27,033,900 |
November 07 2022 | $28.71 | $28.83 | $27.62 | $27.69 | 19,204,080 |
November 04 2022 | $29.44 | $29.73 | $28.04 | $28.39 | 22,304,189 |
November 03 2022 | $28.03 | $29.52 | $27.71 | $28.73 | 28,033,211 |
November 02 2022 | $29.57 | $30.16 | $28.63 | $28.81 | 37,083,449 |
November 01 2022 | $30.07 | $31.00 | $29.12 | $29.75 | 87,994,008 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
