The closing price for Uber Technologies (UBER) in May 2022 was $23.20, on May 31, 2022. It was down 25.7% for the month. The latest price is $92.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $23.50 | $23.90 | $23.03 | $23.20 | 33,194,789 |
May 27 2022 | $23.49 | $24.13 | $23.33 | $23.67 | 29,710,160 |
May 26 2022 | $22.15 | $23.28 | $21.93 | $23.10 | 30,199,400 |
May 25 2022 | $21.71 | $22.36 | $21.28 | $22.04 | 31,270,770 |
May 24 2022 | $23.69 | $23.74 | $21.41 | $21.55 | 40,726,059 |
May 23 2022 | $23.32 | $23.83 | $22.71 | $23.78 | 35,204,801 |
May 20 2022 | $23.81 | $24.10 | $22.41 | $23.35 | 32,104,721 |
May 19 2022 | $22.29 | $23.81 | $22.20 | $23.24 | 36,461,191 |
May 18 2022 | $23.98 | $24.19 | $22.34 | $22.46 | 35,747,320 |
May 17 2022 | $24.32 | $24.90 | $23.59 | $24.20 | 33,859,422 |
May 16 2022 | $24.31 | $24.46 | $23.40 | $23.59 | 27,285,199 |
May 13 2022 | $23.88 | $24.87 | $23.68 | $24.39 | 53,577,609 |
May 12 2022 | $22.15 | $24.06 | $21.69 | $23.29 | 63,999,352 |
May 11 2022 | $23.28 | $24.15 | $22.50 | $22.57 | 51,137,727 |
May 10 2022 | $23.85 | $24.55 | $22.80 | $23.67 | 47,982,539 |
May 09 2022 | $25.41 | $26.07 | $22.80 | $23.05 | 58,095,898 |
May 06 2022 | $26.84 | $26.84 | $24.75 | $26.07 | 56,575,090 |
May 05 2022 | $27.87 | $28.83 | $26.20 | $26.83 | 52,804,191 |
May 04 2022 | $27.41 | $28.40 | $25.90 | $28.10 | 115,601,797 |
May 03 2022 | $30.15 | $30.59 | $28.85 | $29.47 | 58,340,738 |
May 02 2022 | $31.24 | $31.35 | $29.51 | $30.39 | 45,650,980 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
