UBER(UBER)
UBER
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/1/2026 | $75.11 | $75.66 | $74.58 | $75.12 | 10.87M |
| 4/30/2026 | $74.32 | $75.02 | $73.04 | $74.61 | 16.07M |
| 4/29/2026 | $73.67 | $74.73 | $72.78 | $74.47 | 11.75M |
| 4/28/2026 | $75.70 | $76.66 | $74.09 | $74.11 | 14.04M |
| 4/27/2026 | $74.68 | $76.95 | $74.67 | $76.27 | 14.67M |
| 4/24/2026 | $74.77 | $74.77 | $73.53 | $74.64 | 13.01M |
| 4/23/2026 | $76.66 | $77.18 | $73.75 | $74.70 | 18.67M |
| 4/22/2026 | $77.70 | $77.97 | $75.10 | $75.58 | 14.13M |
| 4/21/2026 | $78.00 | $78.76 | $77.04 | $77.26 | 11.70M |
| 4/20/2026 | $76.67 | $77.71 | $75.70 | $77.49 | 11.51M |
| 4/17/2026 | $77.42 | $78.72 | $76.61 | $77.12 | 16.97M |
| 4/16/2026 | $77.51 | $78.05 | $76.36 | $76.48 | 12.77M |
| 4/15/2026 | $73.86 | $77.93 | $73.79 | $77.28 | 19.70M |
| 4/14/2026 | $73.17 | $73.95 | $72.24 | $72.91 | 16.75M |
| 4/13/2026 | $70.07 | $72.81 | $69.82 | $72.34 | 12.69M |
| 4/10/2026 | $72.32 | $72.88 | $70.04 | $70.48 | 11.82M |
| 4/9/2026 | $72.15 | $72.35 | $70.02 | $71.81 | 16.50M |
| 4/8/2026 | $75.00 | $75.43 | $72.07 | $72.38 | 13.56M |
| 4/7/2026 | $71.78 | $72.56 | $71.11 | $71.73 | 9.69M |
| 4/6/2026 | $71.62 | $72.78 | $71.41 | $72.17 | 7.75M |
| 4/2/2026 | $70.91 | $71.97 | $69.78 | $71.84 | 12.76M |
| 4/1/2026 | $72.43 | $72.70 | $70.81 | $71.71 | 13.04M |
| 3/31/2026 | $70.71 | $72.05 | $70.21 | $71.93 | 15.89M |
| 3/30/2026 | $69.71 | $70.50 | $68.84 | $69.91 | 13.87M |
| 3/27/2026 | $70.11 | $70.38 | $68.46 | $69.18 | 13.87M |
| 3/26/2026 | $72.74 | $72.77 | $70.20 | $70.55 | 15.41M |
| 3/25/2026 | $73.00 | $73.84 | $72.19 | $73.08 | 11.57M |
| 3/24/2026 | $74.63 | $75.01 | $72.15 | $72.34 | 14.40M |
| 3/23/2026 | $75.27 | $75.82 | $74.44 | $75.12 | 14.15M |
| 3/20/2026 | $74.98 | $74.98 | $73.04 | $73.89 | 26.16M |
| 3/19/2026 | $76.48 | $77.85 | $75.32 | $75.34 | 13.79M |
| 3/18/2026 | $77.43 | $77.68 | $76.48 | $76.66 | 13.69M |
| 3/17/2026 | $77.39 | $79.23 | $77.31 | $77.79 | 33.15M |
| 3/16/2026 | $74.00 | $75.38 | $74.00 | $74.66 | 16.00M |
| 3/13/2026 | $73.30 | $74.87 | $72.69 | $73.33 | 16.40M |
| 3/12/2026 | $74.87 | $75.85 | $72.59 | $72.96 | 17.08M |
| 3/11/2026 | $74.54 | $75.60 | $73.55 | $74.97 | 21.01M |
| 3/10/2026 | $73.97 | $74.12 | $72.18 | $72.36 | 17.58M |
| 3/9/2026 | $74.12 | $74.54 | $71.94 | $73.84 | 21.21M |
| 3/6/2026 | $74.73 | $75.57 | $74.19 | $75.13 | 14.77M |
| 3/5/2026 | $76.59 | $78.25 | $75.14 | $75.44 | 17.89M |
| 3/4/2026 | $76.30 | $77.04 | $75.01 | $76.65 | 19.82M |
| 3/3/2026 | $74.50 | $77.31 | $74.02 | $76.36 | 21.89M |
| 3/2/2026 | $73.50 | $76.50 | $73.15 | $75.95 | 25.78M |
| 2/27/2026 | $73.90 | $75.78 | $73.66 | $75.42 | 20.43M |
| 2/26/2026 | $73.15 | $76.10 | $72.83 | $74.80 | 22.45M |
| 2/25/2026 | $72.32 | $73.16 | $71.92 | $72.83 | 19.82M |
| 2/24/2026 | $70.62 | $72.14 | $69.95 | $71.38 | 19.58M |
| 2/23/2026 | $72.99 | $73.11 | $70.15 | $70.72 | 22.92M |
| 2/20/2026 | $72.65 | $74.58 | $72.56 | $73.86 | 20.24M |
| 2/19/2026 | $71.87 | $74.11 | $71.76 | $72.94 | 15.90M |
| 2/18/2026 | $70.26 | $73.27 | $70.11 | $72.77 | 18.24M |
| 2/17/2026 | $70.66 | $70.98 | $69.70 | $70.53 | 20.29M |
| 2/13/2026 | $71.06 | $71.42 | $69.02 | $69.99 | 26.53M |
| 2/12/2026 | $72.19 | $72.63 | $69.45 | $71.22 | 33.54M |
| 2/11/2026 | $73.76 | $74.09 | $70.65 | $71.01 | 28.05M |
| 2/10/2026 | $74.38 | $75.05 | $73.47 | $73.50 | 18.96M |
| 2/9/2026 | $74.76 | $74.82 | $73.51 | $73.91 | 17.96M |
| 2/6/2026 | $75.49 | $75.86 | $72.67 | $74.77 | 24.47M |
| 2/5/2026 | $73.26 | $77.22 | $73.22 | $75.21 | 33.11M |
| 2/4/2026 | $75.63 | $77.71 | $71.88 | $73.92 | 63.05M |
| 2/3/2026 | $80.48 | $80.68 | $77.30 | $77.93 | 29.49M |