The closing price for Uber Technologies (UBER) in May 2023 was $37.93, on May 31, 2023. It was up 18.5% for the month. The latest price is $92.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $37.25 | $38.05 | $37.07 | $37.93 | 34,506,312 |
May 30 2023 | $38.73 | $39.06 | $37.56 | $37.56 | 18,143,189 |
May 26 2023 | $38.24 | $38.76 | $38.22 | $38.45 | 14,438,770 |
May 25 2023 | $38.48 | $38.59 | $37.53 | $37.95 | 18,634,221 |
May 24 2023 | $38.05 | $38.66 | $37.77 | $37.96 | 22,074,721 |
May 23 2023 | $38.99 | $39.65 | $38.51 | $38.66 | 18,679,369 |
May 22 2023 | $39.13 | $40.50 | $39.08 | $39.17 | 27,581,561 |
May 19 2023 | $39.25 | $39.49 | $38.92 | $39.18 | 19,785,500 |
May 18 2023 | $37.98 | $39.49 | $37.76 | $39.25 | 27,828,119 |
May 17 2023 | $37.73 | $37.96 | $37.36 | $37.84 | 19,534,400 |
May 16 2023 | $37.93 | $38.15 | $37.44 | $37.44 | 21,836,859 |
May 15 2023 | $38.34 | $38.48 | $37.99 | $38.14 | 17,826,609 |
May 12 2023 | $38.64 | $39.23 | $38.20 | $38.45 | 21,626,039 |
May 11 2023 | $38.64 | $39.18 | $38.34 | $38.42 | 16,515,580 |
May 10 2023 | $38.60 | $38.95 | $38.17 | $38.79 | 19,531,551 |
May 09 2023 | $38.49 | $38.58 | $37.91 | $38.19 | 19,393,600 |
May 08 2023 | $37.82 | $38.93 | $37.48 | $38.83 | 30,992,061 |
May 05 2023 | $37.48 | $37.95 | $36.87 | $37.75 | 24,682,891 |
May 04 2023 | $37.48 | $37.80 | $36.69 | $37.49 | 44,819,398 |
May 03 2023 | $36.75 | $38.35 | $36.35 | $37.84 | 68,580,797 |
May 02 2023 | $35.02 | $36.63 | $34.23 | $36.52 | 102,993,508 |
May 01 2023 | $32.00 | $33.00 | $31.76 | $32.74 | 49,867,121 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
