14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $62.91 $73.60 Wednesday, 12th Jun 2024 UBER stock ended at $73.15. This is 5.12% more than the trading day before Tuesday, 11th Jun 2024. During the day the stock fluctuated 3.66% from a day low at $71.00 to a day high of $73.60.
90 days $62.91 $81.23
52 weeks $40.09 $82.14

Historical Uber Technologies, Inc. prices

Date Open High Low Close Volume
Jun 12, 2024 $71.31 $73.60 $71.00 $73.15 22 777 549
Jun 11, 2024 $68.60 $69.60 $67.76 $69.59 12 555 206
Jun 10, 2024 $69.28 $69.69 $66.56 $68.60 19 087 027
Jun 07, 2024 $68.90 $69.71 $68.11 $69.31 13 813 294
Jun 06, 2024 $67.45 $69.69 $67.33 $68.90 25 802 193
Jun 05, 2024 $64.94 $66.28 $64.21 $65.82 17 479 363
Jun 04, 2024 $64.06 $65.19 $63.70 $64.55 12 617 377
Jun 03, 2024 $64.78 $64.96 $62.94 $63.79 14 885 508
May 31, 2024 $64.20 $64.63 $63.15 $64.56 15 556 277
May 30, 2024 $64.79 $65.41 $63.72 $64.12 12 611 669
May 29, 2024 $63.01 $65.37 $62.91 $64.93 16 810 703
May 28, 2024 $64.61 $64.61 $63.10 $63.52 14 084 240
May 24, 2024 $63.78 $64.76 $63.62 $64.26 10 337 236
May 23, 2024 $65.56 $65.80 $63.25 $63.60 20 079 765
May 22, 2024 $64.82 $66.08 $64.52 $65.48 17 765 521
May 21, 2024 $64.13 $64.65 $63.81 $63.97 14 504 802
May 20, 2024 $65.64 $65.87 $64.31 $64.65 15 733 933
May 17, 2024 $66.50 $66.64 $65.52 $65.67 15 462 471
May 16, 2024 $66.97 $67.33 $66.00 $66.05 19 082 566
May 15, 2024 $66.00 $66.66 $65.22 $66.62 16 258 046
May 14, 2024 $65.85 $66.10 $64.75 $65.32 17 237 535
May 13, 2024 $67.00 $67.06 $64.72 $66.02 18 851 246
May 10, 2024 $67.82 $67.90 $66.40 $66.99 15 137 525
May 09, 2024 $66.81 $68.57 $66.75 $67.93 25 787 903
May 08, 2024 $64.50 $67.20 $63.84 $66.40 83 469 034

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use UBER stock historical prices to predict future price movements?
Trend Analysis: Examine the UBER stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the UBER stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Uber Technologies, Inc.

Uber Uber Technologies, Inc. develops and operates proprietary technology applications in the United States, Canada, Latin America, Europe, the Middle East, Africa, and the Asia Pacific. It connects consumers with independent providers of ride services for ridesharing services; and connects riders and other consumers with restaurants, grocers, and other stores with delivery service providers for meal preparation, grocery, and other delivery services. ... UBER Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT