Get the Stockscreener App
64.56
0.69%
+0.44
Uber Technologies Inc Stock (UBER) Price History
The historical daily chart and data for Uber Technologies Inc stock (UBER), show that the latest closing stock price as of May 31, 2024, is $64.56.
- Uber Technologies Inc all-time high stock price is $82.14, occurred on March 04, 2024.
- The lowest Uber Technologies Inc stock price recorded was $13.71 on March 18, 2020. Since then, Uber Technologies Inc's stock price has risen over 370.90% to $64.56 now.
- The 52-week high stock price for UBER is $82.14, representing a 27.23% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for UBER is $38.61, indicating a -40.20% decrease from the current share price, occurred on June 07, 2023.
- The closing price of Uber Technologies Inc (UBER) stock in the beginning of 2023 was $43.96. The stock closed the year at $24.73, a loss of over -43.74% for the year.
The table below shows more information about UBER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $64.63 | $63.14 | $1.49 | 16,532,288.0 | +0.69% |
| May 30, 2024 | $65.41 | $63.72 | $1.69 | 12,288,339.0 | -1.25% |
| May 29, 2024 | $65.36 | $62.91 | $2.45 | 16,497,770.0 | +2.22% |
| May 28, 2024 | $64.61 | $63.10 | $1.51 | 14,045,666.0 | -1.15% |
| May 24, 2024 | $64.76 | $63.62 | $1.14 | 10,158,751.0 | +1.04% |
| May 23, 2024 | $65.80 | $63.25 | $2.55 | 20,073,532.0 | -2.87% |
| May 22, 2024 | $66.09 | $64.52 | $1.57 | 22,452,260.0 | +2.36% |
| May 21, 2024 | $64.65 | $63.81 | $0.84 | 16,377,540.0 | -1.05% |
| May 20, 2024 | $65.87 | $64.31 | $1.56 | 15,775,788.0 | -1.55% |
| May 17, 2024 | $66.64 | $65.52 | $1.12 | 15,580,518.0 | -0.58% |
| May 16, 2024 | $67.33 | $66.00 | $1.33 | 19,542,186.0 | -0.86% |
| May 15, 2024 | $66.66 | $65.22 | $1.44 | 16,155,733.0 | +1.99% |
| May 14, 2024 | $66.10 | $64.75 | $1.35 | 19,115,038.0 | -1.06% |
| May 13, 2024 | $67.06 | $64.72 | $2.34 | 18,993,646.0 | -1.45% |
| May 10, 2024 | $67.90 | $66.40 | $1.50 | 18,753,012.0 | -1.38% |
| May 09, 2024 | $68.57 | $66.75 | $1.82 | 25,800,770.0 | +2.30% |
| May 08, 2024 | $67.20 | $63.84 | $3.36 | 84,268,735.0 | -5.72% |
| May 07, 2024 | $72.64 | $69.80 | $2.84 | 23,872,716.0 | -1.51% |
| May 06, 2024 | $73.82 | $70.83 | $2.99 | 24,870,530.0 | +3.29% |
| May 03, 2024 | $70.34 | $69.03 | $1.31 | 15,479,482.0 | +0.96% |
| May 02, 2024 | $69.04 | $67.62 | $1.41 | 18,129,188.0 | +1.15% |
Uber Technologies Inc Stock (UBER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uber Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UBER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uber Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uber Technologies Inc Stock (UBER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $73.82 | $62.91 | $10.91 | 482,346,461.0 | -2.58% |
| Apr, 2024 | $78.85 | $66.07 | $12.78 | 396,546,272.0 | -13.92% |
| Mar, 2024 | $82.14 | $73.66 | $8.48 | 290,020,737.0 | -3.16% |
| Feb, 2024 | $81.86 | $65.59 | $16.27 | 485,936,582.0 | +21.80% |
| Jan, 2024 | $67.69 | $57.22 | $10.47 | 455,013,070.0 | +6.01% |
Uber Technologies Inc Stock (UBER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.53 | $56.25 | $7.28 | 921,010,997.0 | +9.21% |
| Nov, 2023 | $57.13 | $42.91 | $14.22 | 568,201,033.0 | +30.27% |
| Oct, 2023 | $47.27 | $40.09 | $7.18 | 359,420,121.0 | -5.89% |
| Sep, 2023 | $49.19 | $43.93 | $5.26 | 324,317,382.0 | -2.63% |
| Aug, 2023 | $49.03 | $42.95 | $6.08 | 482,621,815.0 | -4.51% |
| Jul, 2023 | $49.49 | $41.75 | $7.74 | 417,941,533.0 | +14.57% |
| Jun, 2023 | $45.24 | $37.27 | $7.98 | 476,722,847.0 | +13.81% |
| May, 2023 | $40.50 | $31.76 | $8.74 | 651,304,767.0 | +22.16% |
| Apr, 2023 | $32.93 | $29.22 | $3.71 | 362,156,983.0 | -2.05% |
| Mar, 2023 | $35.11 | $29.97 | $5.14 | 483,496,457.0 | -4.69% |
| Feb, 2023 | $37.58 | $30.64 | $6.94 | 656,275,515.0 | +7.53% |
| Jan, 2023 | $31.20 | $25.02 | $6.18 | 369,477,766.0 | +25.07% |
Uber Technologies Inc Stock (UBER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.60 | $23.90 | $5.70 | 416,361,755.0 | -15.13% |
| Nov, 2022 | $31.82 | $26.44 | $5.38 | 545,092,837.0 | +9.67% |
| Oct, 2022 | $30.24 | $22.94 | $7.30 | 546,750,411.0 | +0.26% |
| Sep, 2022 | $34.33 | $26.00 | $8.33 | 559,924,381.0 | -7.86% |
| Aug, 2022 | $33.36 | $22.89 | $10.47 | 715,013,099.0 | +22.80% |
| Jul, 2022 | $24.81 | $20.43 | $4.38 | 442,120,289.0 | +14.47% |
| Jun, 2022 | $26.69 | $19.89 | $6.80 | 680,559,421.0 | -11.81% |
| May, 2022 | $31.35 | $21.27 | $10.08 | 967,124,211.0 | -26.30% |
| Apr, 2022 | $36.93 | $30.16 | $6.77 | 497,795,160.0 | -11.77% |
| Mar, 2022 | $37.45 | $28.28 | $9.17 | 786,802,227.0 | -0.97% |
| Feb, 2022 | $42.56 | $29.71 | $12.85 | 739,756,508.0 | -3.66% |
| Jan, 2022 | $45.90 | $32.81 | $13.09 | 575,451,002.0 | -10.80% |
2.12%
0.67%
Cap:
|
Volume (24h):