The highest closing price for Uber Technologies (UBER) last month was $81.01, on Wednesday. It was up 11.6% for the month. The latest price is $80.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $77.77 | $81.22 | $77.30 | $81.01 | 13,926,116 |
April 29 2025 | $78.33 | $79.72 | $78.12 | $79.42 | 10,113,154 |
April 28 2025 | $78.11 | $78.78 | $77.04 | $78.33 | 13,319,800 |
April 25 2025 | $78.57 | $80.55 | $77.47 | $77.75 | 20,038,600 |
April 24 2025 | $74.16 | $78.38 | $73.86 | $78.10 | 22,188,500 |
April 23 2025 | $76.93 | $77.58 | $73.23 | $73.77 | 22,750,200 |
April 22 2025 | $73.85 | $75.56 | $73.35 | $74.44 | 16,599,300 |
April 21 2025 | $74.44 | $75.44 | $71.27 | $72.92 | 20,634,600 |
April 17 2025 | $73.98 | $75.91 | $73.76 | $75.24 | 21,893,400 |
April 16 2025 | $73.58 | $74.80 | $72.05 | $73.06 | 15,990,800 |
April 15 2025 | $73.10 | $74.72 | $73.10 | $74.02 | 13,790,200 |
April 14 2025 | $73.52 | $73.65 | $72.23 | $73.10 | 12,483,200 |
April 11 2025 | $70.46 | $72.40 | $69.33 | $72.28 | 16,274,572 |
April 10 2025 | $71.75 | $72.87 | $68.34 | $70.94 | 22,373,900 |
April 09 2025 | $65.00 | $73.40 | $64.95 | $72.68 | 30,148,811 |
April 08 2025 | $69.31 | $70.07 | $63.50 | $65.07 | 24,045,230 |
April 07 2025 | $62.52 | $67.59 | $60.63 | $65.64 | 32,841,699 |
April 04 2025 | $66.70 | $67.56 | $63.94 | $64.62 | 34,938,672 |
April 03 2025 | $71.72 | $72.44 | $69.77 | $69.85 | 23,290,801 |
April 02 2025 | $72.00 | $75.41 | $72.00 | $74.50 | 14,806,850 |
April 01 2025 | $72.60 | $73.07 | $70.83 | $72.99 | 16,889,180 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
