Get the Stockscreener App
67.59
1.98%
-1.4622
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 April 29, 2024, is $67.59.
- 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 392.98% to $67.59 now.
- The 52-week high stock price for UBER is $82.14, representing a 21.53% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for UBER is $31.76, indicating a -53.01% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $68.66 | $67.24 | $1.42 | 11,275,397.0 | -2.04% |
| Apr 26, 2024 | $70.15 | $68.70 | $1.45 | 15,886,090.0 | -0.38% |
| Apr 25, 2024 | $70.29 | $67.38 | $2.91 | 20,132,539.0 | -0.07% |
| Apr 24, 2024 | $70.22 | $67.36 | $2.86 | 27,166,251.0 | -2.03% |
| Apr 23, 2024 | $71.14 | $69.62 | $1.52 | 14,918,200.0 | +2.64% |
| Apr 22, 2024 | $70.89 | $68.48 | $2.41 | 26,714,869.0 | -0.32% |
| Apr 19, 2024 | $71.15 | $68.38 | $2.77 | 23,030,875.0 | -2.95% |
| Apr 18, 2024 | $72.86 | $70.64 | $2.22 | 20,352,067.0 | -0.89% |
| Apr 17, 2024 | $75.61 | $71.04 | $4.57 | 15,234,136.0 | -2.95% |
| Apr 16, 2024 | $74.70 | $72.70 | $2.00 | 14,300,497.0 | +0.99% |
| Apr 15, 2024 | $76.68 | $72.88 | $3.80 | 16,356,660.0 | -2.50% |
| Apr 12, 2024 | $75.82 | $74.49 | $1.33 | 11,578,767.0 | -1.18% |
| Apr 11, 2024 | $76.56 | $74.70 | $1.86 | 13,636,956.0 | +2.46% |
| Apr 10, 2024 | $75.31 | $73.53 | $1.77 | 12,536,936.0 | -1.05% |
| Apr 09, 2024 | $75.50 | $73.33 | $2.17 | 13,719,341.0 | +0.13% |
| Apr 08, 2024 | $76.86 | $73.95 | $2.91 | 20,965,708.0 | -2.75% |
| Apr 05, 2024 | $78.39 | $74.92 | $3.47 | 21,415,704.0 | +2.99% |
| Apr 04, 2024 | $77.67 | $74.48 | $3.19 | 17,147,425.0 | -2.46% |
| Apr 03, 2024 | $78.85 | $76.54 | $2.31 | 19,866,670.0 | -0.22% |
| Apr 02, 2024 | $77.33 | $74.97 | $2.36 | 15,821,581.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $78.85 | $67.24 | $11.61 | 364,254,014.0 | -12.14% |
| 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% |
0.39%
0.79%
Cap:
|
Volume (24h):