UBER: Uber Technologies, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 41.6238

CLOSE 41.7801

Low

LOW 25.02

High

HIGH 63.53

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	25.37	25.75	25.02	25.36
01/04/2023	25.73	25.97	25.32	25.91
01/05/2023	25.73	26.01	25.55	25.55
01/06/2023	25.86	26.54	25.4	26.4
01/09/2023	27.3	28.05	27.15	27.4
01/10/2023	27.4	28.25	27.15	28.04
01/11/2023	28.24	28.52	27.92	28.35
01/12/2023	28.85	29.185	28.2	29.03
01/13/2023	28.68	29.5	28.66	29.44
01/17/2023	29.44	29.78	28.955	29.2
01/18/2023	29.95	30.09	28.885	28.96
01/19/2023	28.47	29.2854	28.34	29.03
01/20/2023	29.3	30.39	29.12	30.36
01/23/2023	30.63	31.11	30.265	30.53
01/24/2023	28.51	31.2	27	29.93
01/25/2023	29.22	30.4	28.8	30.29
01/26/2023	30.53	30.6472	29.31	30.02
01/27/2023	29.7	30.5968	29.5	30.36
01/30/2023	30.2	30.54	29.59	29.63
01/31/2023	29.75	30.96	29.74	30.93
02/01/2023	30.88	31.85	30.64	31.49
02/02/2023	32.42	33.47	32.42	33.05
02/03/2023	32.17	33.95	32.15	33.09
02/06/2023	33.53	34.21	32.9	33.9
02/07/2023	33.66	35.06	33.41	34.9
02/08/2023	37.43	37.58	34.5	36.83
02/09/2023	36.89	37.36	35.65	35.89
02/10/2023	34.4	35.3986	34.05	34.3
02/13/2023	34.5	34.52	33.35	33.44
02/14/2023	33.11	35.36	32.7239	35.23
02/15/2023	35.01	36.24	34.715	36.23
02/16/2023	35.6	36.73	35.452	36.22
02/17/2023	35.96	36.23	34.57	34.77
02/21/2023	33.78	34.39	33.49	34.2
02/22/2023	34.35	35.17	34.22	34.54
02/23/2023	34.79	34.7999	33.7	34.47
02/24/2023	33.7	33.92	33.02	33.4
02/27/2023	33.675	33.85	33.06	33.55
02/28/2023	33.75	34	33.165	33.26
03/01/2023	33.43	33.58	32.89	32.99
03/02/2023	32.54	33.8	32.23	33.69
03/03/2023	34	34.59	33.8	34.57
03/06/2023	34.585	35.11	33.85	33.88
03/07/2023	33.85	35	33.6	34.14
03/08/2023	34.01	34.63	33.52	34.01
03/09/2023	34.41	34.52	32.28	32.32
03/10/2023	32	32.035	30.77	31.11
03/13/2023	30.585	31.085	29.97	30.82
03/14/2023	32.94	33.42	32.16	32.36
03/15/2023	31.83	32.235	31.385	31.97
03/16/2023	31.59	32.9	31.55	32.73
03/17/2023	32.38	32.47	31.51	31.78
03/20/2023	31.6	32.36	31.46	31.93
03/21/2023	32.33	33.14	32.23	32.86
03/22/2023	32.58	32.72	31.5	31.52
03/23/2023	31.88	32.2001	30.7503	31.18
03/24/2023	30.94	31.15	30.29	30.75
03/27/2023	31.03	31.04	30.14	30.62
03/28/2023	30.53	30.8599	29.98	30.07
03/29/2023	30.62	30.9	30.2	30.87
03/30/2023	31.5	31.85	30.88	31.19
03/31/2023	31.42	31.845	31.21	31.7
04/03/2023	31.5	31.755	31.1674	31.46
04/04/2023	31.94	32.1295	31.285	31.39
04/05/2023	30.95	31.235	30.47	31.12
04/06/2023	30.93	31.49	30.5	31.18
04/10/2023	30.96	31.785	30.61	31.74
04/11/2023	31.75	31.8	30.88	31.12
04/12/2023	31.19	31.4499	30.4	30.59
04/13/2023	30.835	31.59	30.69	31.44
04/14/2023	31.31	31.62	30.9302	31.48
04/17/2023	32.19	32.19	31.63	32.08
04/18/2023	32.37	32.93	31.61	31.73
04/19/2023	31.35	32.37	31.16	32.04
04/20/2023	31.52	32.04	31.4	31.5
04/21/2023	31.36	31.46	29.71	30.83
04/24/2023	30.68	31.06	30.23	30.68
04/25/2023	30.34	30.47	29.5539	29.59
04/26/2023	29.7	30.12	29.465	29.68
04/27/2023	30.07	30.1699	29.22	29.7
04/28/2023	29.62	31.27	29.415	31.05
05/01/2023	32	33	31.76	32.74
05/02/2023	35.02	36.625	34.23	36.52
05/03/2023	36.75	38.35	36.35	37.84
05/04/2023	37.48	37.8	36.685	37.49
05/05/2023	37.48	37.95	36.87	37.75
05/08/2023	37.82	38.93	37.48	38.83
05/09/2023	38.49	38.58	37.905	38.19
05/10/2023	38.6	38.95	38.1699	38.79
05/11/2023	38.64	39.18	38.34	38.42
05/12/2023	38.64	39.23	38.2	38.45
05/15/2023	38.34	38.48	37.99	38.14
05/16/2023	37.93	38.15	37.44	37.44
05/17/2023	37.73	37.955	37.36	37.84
05/18/2023	37.98	39.49	37.76	39.25
05/19/2023	39.25	39.49	38.915	39.18
05/22/2023	39.13	40.5	39.076	39.17
05/23/2023	38.99	39.65	38.51	38.66
05/24/2023	38.05	38.66	37.77	37.96
05/25/2023	38.48	38.585	37.525	37.95
05/26/2023	38.24	38.76	38.22	38.45
05/30/2023	38.73	39.06	37.56	37.56
05/31/2023	37.25	38.05	37.07	37.93
06/01/2023	37.5	38.5	37.265	38.48
06/02/2023	39	39.89	39	39.73
06/05/2023	39.5	40.79	39.46	40.42
06/06/2023	40.2488	40.73	39.93	40.25
06/07/2023	40.24	40.25	38.61	38.99
06/08/2023	39.18	40.63	39.04	40.26
06/09/2023	40.05	41	40.02	40.99
06/12/2023	41.26	41.745	41.06	41.74
06/13/2023	41.75	41.83	40.89	41.41
06/14/2023	41.3	41.59	40.57	41.27
06/15/2023	41.02	43.75	40.94	43.36
06/16/2023	43.07	43.665	42.53	43.52
06/20/2023	42.77	43.47	42.02	42.17
06/21/2023	42.5	43.2178	41.77	42.66
06/22/2023	42.3	43.87	42.21	42.81
06/23/2023	42.59	43.755	42.33	43.34
06/26/2023	43.75	45.04	43.68	44.42
06/27/2023	44.69	44.83	43.75	43.83
06/28/2023	43.5	45.24	43.32	44.24
06/29/2023	44.09	44.28	42.11	42.58
06/30/2023	43.11	43.4299	42.92	43.17
07/03/2023	43.17	43.4	42.58	43.09
07/05/2023	42.89	43.88	42.89	43.66
07/06/2023	42.99	43	41.87	42.11
07/07/2023	42.07	43.12	41.9412	42.91
07/10/2023	42.58	43.2	42.44	42.78
07/11/2023	42.1	44.67	41.746	44.36
07/12/2023	45	45.22	43.97	44.52
07/13/2023	45.21	45.935	44.6218	45.64
07/14/2023	45.905	46.4	44.56	44.75
07/17/2023	44.68	45.65	44.5	45.51
07/18/2023	45.34	47.75	45.34	47.41
07/19/2023	47.1	47.9	46.55	47.12
07/20/2023	46.07	47.5	45.86	46.57
07/21/2023	46.55	47.34	46.2804	47.23
07/24/2023	47.06	47.55	46.84	47.32
07/25/2023	47.2	47.73	46.93	47.17
07/26/2023	47.05	47.555	46.62	47.31
07/27/2023	48	48.09	46.355	46.61
07/28/2023	47.14	48.43	46.71	48.14
07/31/2023	48.85	49.49	48.15	49.46
08/01/2023	48.67	49.03	46.01	46.65
08/02/2023	46.055	47.705	45.67	46.96
08/03/2023	46.22	47.85	45.79	45.91
08/04/2023	46	46.38	45.02	45.2
08/07/2023	45.01	45.53	44.38	44.95
08/08/2023	44.5	45.24	44.085	45.16
08/09/2023	45.25	45.46	43.84	44.11
08/10/2023	44.13	45.18	44.09	44.6
08/11/2023	44	44.3	43.31	43.71
08/14/2023	43.5	44.885	42.95	44.85
08/15/2023	44.7	44.88	44.01	44.08
08/16/2023	43.98	44.33	43.4	43.65
08/17/2023	44.18	44.86	43.91	43.97
08/18/2023	43.27	44.84	43.19	44.69
08/21/2023	44.98	45.3	44.01	44.63
08/22/2023	44.94	45.18	44.02	44.35
08/23/2023	44	45.615	44	45.14
08/24/2023	45.24	45.7199	44.64	44.68
08/25/2023	44.71	44.84	43.08	43.96
08/28/2023	44.11	44.5199	43.71	44.15
08/29/2023	44.21	45.585	44.1201	45.35
08/30/2023	45.35	46.75	45.3	46.51
08/31/2023	46.69	47.57	46.52	47.23
09/01/2023	47.51	47.6999	46.83	47.04
09/05/2023	46.87	47.14	46.3	46.55
09/06/2023	46.34	46.85	45.61	45.9
09/07/2023	45.5	46.68	45.25	46.27
09/08/2023	46.34	47.25	46.27	47.24
09/11/2023	47.74	48.97	47.65	48.94
09/12/2023	48.34	49.1881	47.9	47.92
09/13/2023	47.51	48.3599	47.28	48.16
09/14/2023	48.63	48.695	47.805	48.32
09/15/2023	48.19	48.49	47.27	47.52
09/18/2023	47.3	47.348	46.48	46.51
09/19/2023	46.4	47.755	46.21	47.59
09/20/2023	46.865	47.54	46.4	46.55
09/21/2023	45.79	45.79	43.93	44.6
09/22/2023	45.16	45.345	44.03	44.41
09/25/2023	44.14	45.11	44.11	44.91
09/26/2023	44.5	45.389	44.045	44.27
09/27/2023	44.51	45.4725	44.44	45.14
09/28/2023	44.92	46.58	44.92	46.14
09/29/2023	46.75	46.92	45.85	45.99
10/02/2023	45.57	46.29	45.1016	45.68
10/03/2023	45.36	45.605	44.325	44.51
10/04/2023	44.79	45.485	44.18	44.94
10/05/2023	44.84	44.93	43.65	44.61
10/06/2023	44.06	45.945	44.06	45.78
10/09/2023	45.15	45.6	44.58	45.45
10/10/2023	45.75	47.275	45.55	46.63
10/11/2023	46.9	47.21	46.265	46.64
10/12/2023	46.54	47.04	45.6	45.95
10/13/2023	45.82	46.29	42.7	43.48
10/16/2023	43.765	45	43.465	44.71
10/17/2023	44.41	45.26	44.05	44.38
10/18/2023	43.9	44.2	42.91	43
10/19/2023	43.02	43.27	42.185	42.72
10/20/2023	42.72	43.3501	42.26	42.96
10/23/2023	42.53	43.97	42.25	43.04
10/24/2023	43.5	44.325	43.385	44.19
10/25/2023	43.3	43.49	42.065	42.35
10/26/2023	42.14	42.3	40.09	40.62
10/27/2023	41.21	42.145	40.8	41.23
10/30/2023	42.01	43	42.01	42.73
10/31/2023	42.82	43.53	42.2	43.28
11/01/2023	43.25	44	42.91	43.83
11/02/2023	45.35	46.86	45.25	46.48
11/03/2023	46.92	48.15	46.63	47.75
11/06/2023	47.94	48.3	47.43	48.14
11/07/2023	47	50.04	46.68	49.92
11/08/2023	50.04	50.3	48.9	49.5
11/09/2023	49.3	50.68	49.02	50.05
11/10/2023	50.01	52.1	49.9	51.58
11/13/2023	51.17	52.42	50.72	52.24
11/14/2023	52.9	54.31	52.39	53.88
11/15/2023	53.92	54.26	53.16	53.76
11/16/2023	53.5	54.51	53.15	54.42
11/17/2023	54.13	54.51	54.01	54.44
11/20/2023	53.83	55.355	53.76	54.75
11/21/2023	54.23	55.08	53.89	54.85
11/22/2023	55.1	55.82	54.96	55.37
11/24/2023	55.15	55.9363	55.07	55.32
11/27/2023	55.47	56.455	55.29	56.06
11/28/2023	55.98	56.45	55.69	56.21
11/29/2023	56.49	57.13	56.145	56.4
11/30/2023	56.61	56.77	55.53	56.38
12/01/2023	56.67	57.865	56.25	57.35
12/04/2023	60.01	60.92	58.57	58.63
12/05/2023	58.01	58.66	57.7	57.97
12/06/2023	58.37	59.98	58.36	59.75
12/07/2023	59.67	61	59.53	60.98
12/08/2023	60.51	62.25	60.51	61.7
12/11/2023	61.53	62.99	60.94	62.46
12/12/2023	62.07	63.03	61.83	62.72
12/13/2023	62.71	62.88	61.45	61.97
12/14/2023	62.01	62.81	60.61	62.5
12/15/2023	62.16	63.53	61.41	61.86
12/18/2023	62.01	62.49	61.33	61.73
12/19/2023	61.88	62.7	61.69	62.12
12/20/2023	61.49	62.28	60.62	60.68
12/21/2023	61.24	61.76	60.83	61.46
12/22/2023	61.7	62.24	61.28	61.71
12/26/2023	61.71	62.2	61.31	61.98
12/27/2023	62	63.43	62	63.28
12/28/2023	63.45	63.53	62.84	63.14
12/29/2023	62.36	63.14	61.3	61.57

Menu

Create your free account now!

UBER: Uber Technologies, Inc. Historical Data

2023 Historical Chart

Average

Low

High