The closing price for Uber Technologies (UBER) in May 2021 was $50.83, on May 28, 2021. It was down 7.8% for the month. The latest price is $92.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $50.68 | $51.74 | $50.47 | $50.83 | 14,226,760 |
May 27 2021 | $51.44 | $51.69 | $48.72 | $50.71 | 51,346,020 |
May 26 2021 | $50.32 | $51.36 | $49.76 | $51.12 | 16,393,711 |
May 25 2021 | $50.74 | $51.59 | $50.44 | $50.46 | 16,930,930 |
May 24 2021 | $49.33 | $50.40 | $48.85 | $50.03 | 16,768,420 |
May 21 2021 | $49.57 | $49.95 | $48.76 | $48.82 | 20,013,221 |
May 20 2021 | $49.57 | $49.95 | $48.76 | $49.33 | 18,822,301 |
May 19 2021 | $47.53 | $49.83 | $47.37 | $49.47 | 16,517,480 |
May 18 2021 | $49.67 | $50.29 | $48.53 | $49.17 | 28,244,449 |
May 17 2021 | $47.24 | $47.94 | $46.51 | $47.51 | 17,466,539 |
May 14 2021 | $45.03 | $47.71 | $44.85 | $47.42 | 25,323,279 |
May 13 2021 | $44.99 | $46.10 | $43.56 | $44.48 | 36,205,113 |
May 12 2021 | $45.90 | $46.11 | $43.17 | $43.81 | 32,117,359 |
May 11 2021 | $44.50 | $46.79 | $44.18 | $46.21 | 29,106,920 |
May 10 2021 | $47.71 | $47.85 | $45.60 | $45.79 | 28,309,811 |
May 07 2021 | $47.22 | $48.60 | $46.53 | $47.03 | 27,933,930 |
May 06 2021 | $48.39 | $49.81 | $45.72 | $46.65 | 79,242,391 |
May 05 2021 | $53.87 | $54.07 | $50.63 | $51.18 | 43,970,535 |
May 04 2021 | $54.52 | $54.72 | $52.01 | $52.99 | 19,336,650 |
May 03 2021 | $55.12 | $56.13 | $54.84 | $54.85 | 13,903,300 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
