UBER.SW(UBER.SW)
UBER.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $57.98 | $57.98 | $57.98 | $57.98 | 600 |
| 7/31/2026 | $56.37 | $56.37 | $56.37 | $56.37 | - |
| 7/30/2026 | $57.34 | $57.34 | $57.34 | $57.34 | 1,200 |
| 7/29/2026 | $57.48 | $57.48 | $57.48 | $57.48 | - |
| 7/28/2026 | $57.08 | $57.08 | $57.08 | $57.08 | - |
| 7/27/2026 | $55.39 | $55.39 | $55.39 | $55.39 | - |
| 7/24/2026 | $57.16 | $57.16 | $57.16 | $57.16 | - |
| 7/23/2026 | $56.13 | $56.13 | $56.13 | $56.13 | - |
| 7/22/2026 | $57.67 | $57.67 | $57.67 | $57.67 | - |
| 7/21/2026 | $58.53 | $58.53 | $58.53 | $58.53 | - |
| 7/20/2026 | $58.85 | $58.85 | $58.85 | $58.85 | - |
| 7/17/2026 | $58.33 | $58.33 | $58.33 | $58.33 | - |
| 7/16/2026 | $59.36 | $59.36 | $59.36 | $59.36 | - |
| 7/15/2026 | $59.36 | $59.36 | $59.36 | $59.36 | 2 |
| 7/14/2026 | $58.93 | $58.93 | $58.93 | $58.93 | - |
| 7/13/2026 | $60.88 | $60.88 | $60.88 | $60.88 | 4 |
| 7/10/2026 | $60.41 | $60.41 | $60.41 | $60.41 | 2 |
| 7/9/2026 | $59.57 | $59.57 | $59.57 | $59.57 | 114 |
| 7/8/2026 | $59.10 | $59.10 | $59.10 | $59.10 | - |
| 7/7/2026 | $59.06 | $59.25 | $59.06 | $59.25 | 117 |
| 7/6/2026 | $60.12 | $60.12 | $59.20 | $59.20 | 96 |
| 7/3/2026 | $59.91 | $59.91 | $59.91 | $59.91 | - |
| 7/2/2026 | $58.92 | $58.92 | $58.22 | $58.22 | 117 |
| 7/1/2026 | $59.56 | $59.56 | $59.56 | $59.56 | - |
| 6/30/2026 | $59.82 | $59.82 | $59.82 | $59.82 | - |
| 6/29/2026 | $61.18 | $61.18 | $61.18 | $61.18 | 5 |
| 6/26/2026 | $61.18 | $61.18 | $61.18 | $61.18 | - |
| 6/25/2026 | $61.85 | $61.85 | $61.85 | $61.85 | 5 |
| 6/24/2026 | $57.67 | $57.67 | $57.19 | $57.19 | 28 |
| 6/23/2026 | $57.13 | $57.13 | $57.13 | $57.13 | - |
| 6/22/2026 | $57.95 | $57.95 | $57.95 | $57.95 | - |
| 6/19/2026 | $57.95 | $57.95 | $57.95 | $57.95 | - |
| 6/18/2026 | $57.95 | $57.95 | $57.95 | $57.95 | - |
| 6/17/2026 | $57.95 | $57.95 | $57.95 | $57.95 | - |
| 6/16/2026 | $58.38 | $58.38 | $58.38 | $58.38 | - |
| 6/15/2026 | $57.54 | $57.54 | $57.54 | $57.54 | - |
| 6/12/2026 | $54.63 | $54.63 | $54.63 | $54.63 | - |
| 6/11/2026 | $54.86 | $54.86 | $54.86 | $54.86 | - |
| 6/10/2026 | $56.05 | $56.05 | $56.05 | $56.05 | - |
| 6/9/2026 | $56.11 | $56.11 | $56.11 | $56.11 | - |
| 6/8/2026 | $56.91 | $56.91 | $56.91 | $56.91 | - |
| 6/5/2026 | $56.91 | $56.91 | $56.91 | $56.91 | - |
| 6/4/2026 | $57.56 | $57.56 | $57.56 | $57.56 | - |
| 6/3/2026 | $56.31 | $56.31 | $56.31 | $56.31 | - |
| 6/2/2026 | $57.21 | $57.21 | $57.21 | $57.21 | 43 |
| 6/1/2026 | $57.23 | $57.23 | $57.23 | $57.23 | - |
| 5/29/2026 | $55.79 | $55.79 | $55.30 | $55.30 | 46 |
| 5/28/2026 | $55.28 | $55.28 | $55.28 | $55.28 | - |
| 5/27/2026 | $55.69 | $55.69 | $55.69 | $55.69 | - |
| 5/26/2026 | $55.92 | $55.92 | $55.92 | $55.92 | - |
| 5/22/2026 | $58.02 | $58.02 | $58.02 | $58.02 | - |
| 5/21/2026 | $58.16 | $58.16 | $58.16 | $58.16 | - |
| 5/20/2026 | $58.88 | $58.88 | $58.88 | $58.88 | - |
| 5/19/2026 | $58.88 | $58.88 | $58.88 | $58.88 | - |
| 5/18/2026 | $58.88 | $58.88 | $58.88 | $58.88 | - |
| 5/15/2026 | $58.88 | $58.88 | $58.88 | $58.88 | - |
| 5/13/2026 | $58.88 | $58.88 | $58.88 | $58.88 | - |
| 5/12/2026 | $59.34 | $59.34 | $59.34 | $59.34 | - |
| 5/11/2026 | $59.30 | $59.30 | $59.30 | $59.30 | - |
| 5/8/2026 | $59.30 | $59.30 | $59.30 | $59.30 | 3 |
| 5/7/2026 | $59.30 | $59.30 | $59.30 | $59.30 | - |
| 5/6/2026 | $58.68 | $58.68 | $58.68 | $58.68 | 6 |