The average closing price for Uber Technologies (UBER) last month was $90.33. It was down 10.4% for the month. The latest price is $90.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $86.51 | $87.62 | $86.24 | $87.54 | 9,069,400 |
November 26 2025 | $84.11 | $86.36 | $83.65 | $85.66 | 20,448,700 |
November 25 2025 | $83.80 | $84.27 | $82.39 | $83.69 | 18,482,200 |
November 24 2025 | $84.15 | $84.52 | $83.03 | $83.69 | 24,883,200 |
November 21 2025 | $83.97 | $84.00 | $81.51 | $83.87 | 33,783,100 |
November 20 2025 | $90.20 | $90.54 | $82.94 | $83.36 | 41,734,000 |
November 19 2025 | $90.60 | $91.08 | $88.89 | $89.53 | 18,256,200 |
November 18 2025 | $92.10 | $92.92 | $89.33 | $90.86 | 17,439,400 |
November 17 2025 | $91.31 | $92.58 | $90.74 | $92.11 | 16,922,500 |
November 14 2025 | $90.06 | $92.62 | $89.62 | $91.62 | 12,475,600 |
November 13 2025 | $93.70 | $94.06 | $91.35 | $91.78 | 16,367,500 |
November 12 2025 | $94.11 | $95.18 | $92.76 | $93.57 | 16,004,600 |
November 11 2025 | $93.65 | $94.16 | $92.97 | $93.60 | 13,276,300 |
November 10 2025 | $92.99 | $94.31 | $92.25 | $94.10 | 13,310,200 |
November 07 2025 | $91.61 | $93.17 | $90.30 | $91.99 | 16,489,900 |
November 06 2025 | $92.00 | $92.77 | $90.82 | $92.12 | 18,316,200 |
November 05 2025 | $95.01 | $95.44 | $92.52 | $92.75 | 20,150,800 |
November 04 2025 | $91.97 | $95.03 | $90.08 | $94.67 | 48,787,300 |
November 03 2025 | $97.66 | $100.35 | $96.78 | $99.72 | 28,836,500 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
