TipRanks
Go Ultimate55% OFF

Uber Technologies (UBER) Historical Prices

MX:UBER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,238.001,243.441,219.001,224.851,224.85-0.74%4,7390.45
Oct 29, 20261,224.501,238.501,210.001,233.991,233.99+1.45%18,4401.78
Oct 28, 20261,222.201,229.121,210.001,216.351,216.35-1.12%15,0431.49
Oct 27, 20261,231.151,236.571,224.991,230.111,230.11+0.42%7,1290.71
Oct 26, 20261,270.001,270.001,224.001,225.021,225.02-1.69%6,2240.62
Oct 23, 20261,294.991,330.001,242.001,246.121,246.12-3.05%13,7821.40
Oct 22, 20261,268.371,290.001,260.001,285.281,285.28+1.84%8,3610.79
Oct 21, 20261,276.221,283.571,260.011,262.061,262.06-0.53%4,2160.40
Oct 20, 20261,295.471,295.481,266.001,268.821,268.82-1.64%6,9160.66
Oct 19, 20261,301.001,306.741,288.671,290.031,290.03-0.69%1,4450.14
Oct 16, 20261,318.001,320.001,289.501,298.971,298.97-1.14%14,6521.41
Oct 15, 20261,287.491,315.001,278.011,313.981,313.98+2.58%16,3131.61
Oct 14, 20261,305.411,316.101,272.001,280.881,280.88-2.30%6,2230.62
Oct 13, 20261,310.601,314.991,299.001,311.061,311.06+0.54%6,4760.65
Oct 12, 20261,317.001,317.001,281.401,304.081,304.08-1.13%9,9311.01
Oct 09, 20261,288.501,327.021,288.501,318.931,318.93+2.97%40,8104.41
Oct 08, 20261,235.001,282.351,220.001,280.911,280.91+3.98%19,0201.85
Oct 07, 20261,247.361,254.761,229.001,231.851,231.85-0.68%16,4331.63
Oct 06, 20261,260.001,260.001,237.001,240.271,240.27-1.60%7,8440.78
Oct 05, 20261,245.131,269.991,240.001,260.471,260.47+1.82%8,4370.85
Oct 02, 20261,237.891,249.991,222.011,237.891,237.89-0.44%5,1200.51
Oct 01, 20261,244.001,250.371,230.001,243.411,243.41+0.06%12,0741.23
Sep 30, 20261,259.671,259.681,234.001,242.681,242.68-0.87%24,0652.56
Sep 29, 20261,242.001,259.991,239.001,253.601,253.60+2.50%5,6970.61
Sep 28, 20261,240.051,240.061,208.001,222.981,222.98-0.88%4,3340.46
Sep 25, 20261,234.151,235.001,224.011,233.891,233.89+0.48%6,8860.75
Sep 24, 20261,223.001,235.991,219.001,228.011,228.01+1.09%6,5230.71
Sep 23, 20261,213.001,229.101,200.001,214.721,214.72+0.24%20,9032.35
Sep 22, 20261,229.011,244.991,204.871,211.821,211.82-0.84%38,1724.49
Sep 21, 20261,221.851,229.981,209.001,222.101,222.10+0.31%19,3002.31
Sep 18, 20261,224.991,225.001,206.001,218.281,218.28-0.13%5,0580.59
Sep 17, 20261,231.341,231.341,208.001,219.861,219.86-0.42%2,7630.32
Sep 16, 20261,225.001,255.251,225.001,225.001,225.00+0.00%00.00
Sep 15, 20261,255.251,255.251,225.001,225.001,225.00-1.92%1,8610.22
Sep 14, 20261,227.001,249.991,222.381,249.011,249.01+2.51%3,8910.46
Sep 11, 20261,218.481,245.001,207.001,218.481,218.48-1.17%10,5371.25
Sep 10, 20261,214.951,248.991,180.001,232.851,232.85+2.21%6,8740.82
Sep 09, 20261,246.001,246.001,203.011,206.151,206.15-2.95%4,0410.48
Sep 08, 20261,242.771,290.801,233.001,242.771,242.77-3.24%17,9712.18
Sep 07, 20261,284.821,284.821,277.991,284.371,284.37+0.32%2570.03
Sep 04, 20261,285.001,298.001,270.001,280.221,280.22-0.14%1,2070.14
Sep 03, 20261,325.981,325.981,278.011,282.001,282.00-1.53%1,6930.20
Sep 02, 20261,301.981,308.001,282.011,301.981,301.98+1.83%5,3750.64
Sep 01, 20261,284.001,308.091,270.001,278.521,278.52-0.75%2,4970.30
Aug 31, 20261,288.221,340.001,284.001,288.221,288.22-3.91%4,0270.48
Aug 28, 20261,305.001,343.991,305.001,340.631,340.63+2.94%2,7240.33
Aug 27, 20261,298.001,309.991,295.001,302.311,302.31-2.46%13,3691.59
Aug 26, 20261,390.441,394.001,330.001,335.131,335.13-1.88%2,7810.33
Aug 25, 20261,344.001,362.001,338.001,360.671,360.67+1.52%3,3070.39
Aug 24, 20261,338.531,343.921,330.001,340.351,340.35+0.40%1,0580.12