TipRanks
Go Ultimate55% OFF

Uber Technologies (1UBER) Historical Prices

IT:1UBER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.1758.5658.1758.4958.49-0.14%1370.17
Oct 29, 202658.9559.0858.4458.5758.57-0.61%5730.70
Oct 28, 202659.3359.3558.2658.9358.93-0.52%4600.57
Oct 27, 202659.2559.7359.0359.2459.24-0.02%4200.50
Oct 26, 202659.9459.9759.3059.2559.25-2.15%2120.25
Oct 23, 202661.3961.6261.3960.5560.55-1.18%1120.13
Oct 22, 202659.8261.2759.8161.2761.27+0.72%9311.09
Oct 21, 202661.5661.5660.8360.8360.83-1.15%4190.49
Oct 20, 202662.3462.3461.3361.5461.54-2.16%1360.16
Oct 19, 202662.5962.5962.5962.9062.90-0.21%500.06
Oct 16, 202663.3163.3563.0963.0363.03+0.02%2340.27
Oct 15, 202661.7163.0261.5063.0263.02-1.15%1610.19
Oct 14, 202663.8263.8261.8961.9761.97-2.79%1,1151.28
Oct 13, 202663.9663.9663.3563.7563.75+0.41%5770.62
Oct 12, 202664.0264.1562.9663.4963.49-0.86%1,0931.20
Oct 09, 202662.7464.0662.3964.0464.04+4.93%1,8132.02
Oct 08, 202661.2161.5660.8161.0361.03-0.03%6570.73
Oct 07, 202661.6061.7061.0061.0561.05-0.60%2310.26
Oct 06, 202662.1462.2261.4261.4261.42-1.06%1,3331.51
Oct 05, 202661.0062.1960.5362.0862.08+3.50%2,3772.80
Oct 02, 202660.5260.6859.8659.9859.98-0.28%5500.65
Oct 01, 202660.7060.9759.8260.1560.15-0.87%7000.83
Sep 30, 202661.3261.3260.7060.6860.68-0.13%9901.19
Sep 29, 202660.1561.5360.1560.7660.76+0.98%2700.32
Sep 28, 202661.3861.4559.7060.1760.17-1.26%1,1271.34
Sep 25, 202661.2061.2060.5060.9460.94+0.02%1,5021.81
Sep 24, 202661.1061.3560.9060.9360.93+0.12%8541.03
Sep 23, 202661.3661.5060.6060.8660.86-1.07%7360.90
Sep 22, 202662.1462.1761.4761.5261.52-0.19%2350.28
Sep 21, 202661.8962.1061.3961.6461.64+0.08%3580.43
Sep 18, 202662.0062.0061.1561.5961.59-0.39%2780.33
Sep 17, 202662.4162.6561.3161.8361.83+0.52%7300.88
Sep 16, 202662.1962.2461.4261.5161.51-0.60%870.11
Sep 15, 202662.6762.6761.9161.8861.88-0.69%3230.39
Sep 14, 202662.0662.5161.8762.3162.31+1.37%2780.34
Sep 11, 202663.3063.4361.4261.4761.47+0.64%7240.86
Sep 10, 202661.2561.6459.8561.0861.08-0.60%8971.07
Sep 09, 202663.7663.7661.4561.4561.45-2.71%6750.81
Sep 08, 202664.9966.0563.0063.1663.16-2.50%4900.59
Sep 07, 202665.8365.8564.6664.7864.78-0.09%3940.47
Sep 04, 202665.6965.6964.8564.8464.84-0.46%6630.80
Sep 03, 202666.4167.1564.8465.1465.14-1.60%6160.75
Sep 02, 202665.2466.4465.0066.2066.20+1.69%2240.27
Sep 01, 202665.4765.5064.4265.1065.10-0.41%2250.27
Aug 31, 202667.8667.8764.9865.3765.37-3.73%1,6021.99
Aug 28, 202666.2767.7166.0567.9067.90+3.14%6600.82
Aug 27, 202667.3167.8565.5965.8365.83-3.97%1,1171.39
Aug 26, 202669.4970.6068.5568.5568.55+0.71%1,3881.77
Aug 25, 202668.0868.5867.6368.0768.07+0.27%1,0371.33
Aug 24, 202667.5967.6867.3367.8967.89-0.24%2,0512.66