The highest closing price for Uber Technologies (UBER) last month was $92.46, on May 19. It was up 3.9% for the month. The latest price is $83.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $84.53 | $84.65 | $82.54 | $84.16 | 29,050,900 |
May 29 2025 | $87.58 | $87.87 | $82.96 | $84.30 | 38,152,000 |
May 28 2025 | $89.29 | $89.88 | $88.12 | $88.26 | 13,810,300 |
May 27 2025 | $89.17 | $89.72 | $87.89 | $89.00 | 17,446,900 |
May 23 2025 | $87.21 | $88.49 | $86.70 | $87.75 | 17,929,700 |
May 22 2025 | $88.45 | $89.26 | $87.88 | $88.00 | 16,496,000 |
May 21 2025 | $90.64 | $91.04 | $88.00 | $88.67 | 25,035,100 |
May 20 2025 | $93.35 | $93.60 | $90.61 | $91.87 | 20,851,300 |
May 19 2025 | $90.88 | $92.55 | $90.56 | $92.46 | 19,252,100 |
May 16 2025 | $90.55 | $92.90 | $89.71 | $91.79 | 21,909,600 |
May 15 2025 | $89.66 | $91.11 | $89.24 | $90.16 | 20,481,600 |
May 14 2025 | $90.58 | $91.65 | $89.68 | $90.41 | 30,640,100 |
May 13 2025 | $87.41 | $92.17 | $86.93 | $91.72 | 36,770,800 |
May 12 2025 | $84.62 | $88.31 | $82.22 | $88.10 | 39,104,600 |
May 09 2025 | $82.85 | $84.12 | $82.32 | $82.81 | 19,105,400 |
May 08 2025 | $83.87 | $84.00 | $82.00 | $82.30 | 24,293,100 |
May 07 2025 | $83.13 | $85.17 | $80.12 | $83.65 | 49,238,800 |
May 06 2025 | $83.50 | $86.53 | $83.10 | $85.83 | 30,378,900 |
May 05 2025 | $83.05 | $86.57 | $82.97 | $85.43 | 25,339,000 |
May 02 2025 | $82.09 | $84.92 | $81.80 | $84.28 | 22,401,800 |
May 01 2025 | $81.00 | $81.92 | $80.67 | $80.89 | 18,698,500 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
