NYSE:UBER
Uber Stock Price (Quote)
$67.79
+1.52 (+2.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.86 | $78.85 | Wednesday, 1st May 2024 UBER stock ended at $67.79. This is 2.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.39% from a day low at $65.86 to a day high of $69.41. |
| 90 days | $65.59 | $82.14 | |
| 52 weeks | $36.35 | $82.14 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $66.04 | $69.41 | $65.86 | $67.79 | 19 310 025 |
| Apr 30, 2024 | $67.23 | $68.60 | $66.07 | $66.27 | 21 437 922 |
| Apr 29, 2024 | $68.50 | $68.66 | $67.20 | $67.40 | 19 089 626 |
| Apr 26, 2024 | $69.98 | $70.15 | $68.70 | $69.05 | 14 603 175 |
| Apr 25, 2024 | $67.86 | $70.29 | $67.38 | $69.31 | 18 632 772 |
| Apr 24, 2024 | $70.15 | $70.22 | $67.37 | $69.36 | 26 778 384 |
| Apr 23, 2024 | $70.02 | $71.14 | $69.62 | $70.80 | 14 355 024 |
| Apr 22, 2024 | $70.48 | $70.89 | $68.48 | $68.98 | 24 484 434 |
| Apr 19, 2024 | $71.15 | $71.15 | $68.38 | $69.20 | 19 746 179 |
| Apr 18, 2024 | $72.26 | $72.86 | $70.64 | $71.30 | 20 181 991 |
| Apr 17, 2024 | $75.00 | $75.62 | $71.04 | $71.94 | 15 134 482 |
| Apr 16, 2024 | $73.39 | $74.70 | $72.70 | $74.13 | 14 086 648 |
| Apr 15, 2024 | $76.38 | $76.68 | $72.88 | $73.40 | 13 605 189 |
| Apr 12, 2024 | $75.05 | $75.81 | $74.49 | $75.28 | 9 679 238 |
| Apr 11, 2024 | $74.80 | $76.56 | $74.71 | $76.18 | 13 429 724 |
| Apr 10, 2024 | $74.40 | $75.31 | $73.54 | $74.35 | 12 326 586 |
| Apr 09, 2024 | $74.77 | $75.48 | $73.33 | $75.14 | 11 800 202 |
| Apr 08, 2024 | $76.70 | $76.86 | $73.95 | $75.03 | 22 844 978 |
| Apr 05, 2024 | $75.34 | $78.40 | $74.92 | $77.16 | 19 422 611 |
| Apr 04, 2024 | $77.24 | $77.67 | $74.48 | $74.92 | 17 094 816 |
| Apr 03, 2024 | $76.84 | $78.85 | $76.54 | $76.81 | 18 000 474 |
| Apr 02, 2024 | $75.66 | $77.33 | $74.97 | $76.98 | 12 584 228 |
| Apr 01, 2024 | $77.00 | $77.76 | $76.01 | $76.40 | 9 848 613 |
| Mar 28, 2024 | $77.90 | $78.05 | $76.90 | $76.99 | 10 214 551 |
| Mar 27, 2024 | $78.96 | $79.00 | $76.85 | $78.11 | 13 140 665 |
