The highest closing price for Uber Technologies (UBER) last month was $77.49, on April 20. It was up 3% for the month. The latest price is $76.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $74.32 | $75.02 | $73.04 | $74.61 | 16,067,000 |
April 29 2026 | $73.67 | $74.73 | $72.78 | $74.47 | 11,751,800 |
April 28 2026 | $75.70 | $76.66 | $74.09 | $74.11 | 14,039,000 |
April 27 2026 | $74.68 | $76.95 | $74.67 | $76.27 | 14,670,000 |
April 24 2026 | $74.77 | $74.77 | $73.53 | $74.64 | 13,007,200 |
April 23 2026 | $76.66 | $77.18 | $73.75 | $74.70 | 18,671,000 |
April 22 2026 | $77.70 | $77.97 | $75.10 | $75.58 | 14,133,000 |
April 21 2026 | $78.00 | $78.76 | $77.04 | $77.26 | 11,698,130 |
April 20 2026 | $76.67 | $77.71 | $75.70 | $77.49 | 11,507,410 |
April 17 2026 | $77.42 | $78.72 | $76.61 | $77.12 | 16,966,600 |
April 16 2026 | $77.51 | $78.05 | $76.37 | $76.48 | 12,771,700 |
April 15 2026 | $73.86 | $77.93 | $73.79 | $77.28 | 19,696,000 |
April 14 2026 | $73.17 | $73.95 | $72.24 | $72.91 | 16,750,300 |
April 13 2026 | $70.07 | $72.81 | $69.82 | $72.34 | 12,690,600 |
April 10 2026 | $72.32 | $72.88 | $70.04 | $70.48 | 11,818,200 |
April 09 2026 | $72.15 | $72.35 | $70.02 | $71.81 | 16,500,000 |
April 08 2026 | $75.00 | $75.43 | $72.07 | $72.38 | 13,559,900 |
April 07 2026 | $71.78 | $72.56 | $71.11 | $71.73 | 9,686,300 |
April 06 2026 | $71.62 | $72.78 | $71.41 | $72.17 | 7,751,400 |
April 02 2026 | $70.91 | $71.97 | $69.78 | $71.84 | 12,758,500 |
April 01 2026 | $72.43 | $72.70 | $70.81 | $71.71 | 13,035,000 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.