Uber Technologies Inc NYSE:UBER Historical Prices

Below are the 1212 trading days of historical prices for UBER.

# Exchange Symbol Date Open High Low Close
1212 NYSE UBER Fri, Mar 1, 2024 79.50 81.47 79.32 81.03
1211 NYSE UBER Thu, Feb 29, 2024 78.35 79.68 77.93 79.50
1210 NYSE UBER Wed, Feb 28, 2024 78.60 78.66 77.42 77.73
1209 NYSE UBER Tue, Feb 27, 2024 78.64 79.75 77.81 78.75
1208 NYSE UBER Mon, Feb 26, 2024 78.28 78.50 77.30 78.36
1207 NYSE UBER Fri, Feb 23, 2024 78.50 78.97 77.72 78.20
1206 NYSE UBER Thu, Feb 22, 2024 79.59 79.72 77.51 78.03
1205 NYSE UBER Wed, Feb 21, 2024 76.32 77.49 75.88 76.44
1204 NYSE UBER Tue, Feb 20, 2024 78.23 78.42 75.82 76.60
1203 NYSE UBER Fri, Feb 16, 2024 80.55 80.88 78.11 78.41
1202 NYSE UBER Thu, Feb 15, 2024 79.00 81.87 78.28 81.39
1201 NYSE UBER Wed, Feb 14, 2024 74.60 79.20 74.31 79.15
1200 NYSE UBER Tue, Feb 13, 2024 67.90 69.55 66.71 68.99
1199 NYSE UBER Mon, Feb 12, 2024 71.00 71.38 68.74 69.12
1198 NYSE UBER Fri, Feb 9, 2024 71.43 72.04 69.69 70.91
1197 NYSE UBER Thu, Feb 8, 2024 71.93 73.05 71.20 71.61
1196 NYSE UBER Wed, Feb 7, 2024 67.60 71.90 67.24 70.65
1195 NYSE UBER Tue, Feb 6, 2024 69.06 70.68 68.44 70.47
1194 NYSE UBER Mon, Feb 5, 2024 68.24 69.99 67.86 68.99
1193 NYSE UBER Fri, Feb 2, 2024 66.98 68.25 66.51 68.07
1192 NYSE UBER Thu, Feb 1, 2024 66.12 66.85 65.59 66.73
1191 NYSE UBER Wed, Jan 31, 2024 65.70 66.25 64.85 65.27
1190 NYSE UBER Tue, Jan 30, 2024 66.90 67.69 66.22 66.84
1189 NYSE UBER Mon, Jan 29, 2024 65.60 67.10 65.56 66.98
1188 NYSE UBER Fri, Jan 26, 2024 65.65 66.05 65.29 65.52
1187 NYSE UBER Thu, Jan 25, 2024 64.28 66.03 63.71 66.00
1186 NYSE UBER Wed, Jan 24, 2024 64.00 64.40 63.22 63.76
1185 NYSE UBER Tue, Jan 23, 2024 64.50 64.81 63.69 64.32
1184 NYSE UBER Mon, Jan 22, 2024 65.44 65.61 64.15 64.55
1183 NYSE UBER Fri, Jan 19, 2024 64.90 65.39 64.41 65.11
1182 NYSE UBER Thu, Jan 18, 2024 64.00 65.00 63.39 64.88
1181 NYSE UBER Wed, Jan 17, 2024 62.95 63.42 61.68 63.12
1180 NYSE UBER Tue, Jan 16, 2024 63.00 64.00 62.92 63.65
1179 NYSE UBER Fri, Jan 12, 2024 63.20 64.92 63.00 63.20
1178 NYSE UBER Thu, Jan 11, 2024 62.99 63.61 61.86 63.47
1177 NYSE UBER Wed, Jan 10, 2024 60.28 62.61 60.28 62.41
1176 NYSE UBER Tue, Jan 9, 2024 58.50 60.54 58.45 60.30
1175 NYSE UBER Mon, Jan 8, 2024 58.09 59.16 57.85 59.01
1174 NYSE UBER Fri, Jan 5, 2024 58.11 58.51 57.22 57.58
1173 NYSE UBER Thu, Jan 4, 2024 58.25 58.99 57.73 57.80
1172 NYSE UBER Wed, Jan 3, 2024 57.48 58.90 57.33 58.25
1171 NYSE UBER Tue, Jan 2, 2024 60.73 60.91 57.93 58.38
1170 NYSE UBER Fri, Dec 29, 2023 62.36 63.14 61.30 61.57
1169 NYSE UBER Thu, Dec 28, 2023 63.45 63.53 62.84 63.14
1168 NYSE UBER Wed, Dec 27, 2023 62.00 63.43 62.00 63.28
1167 NYSE UBER Tue, Dec 26, 2023 61.71 62.20 61.31 61.98
1166 NYSE UBER Fri, Dec 22, 2023 61.70 62.24 61.28 61.71
1165 NYSE UBER Thu, Dec 21, 2023 61.24 61.76 60.83 61.46
1164 NYSE UBER Wed, Dec 20, 2023 61.49 62.28 60.62 60.68
1163 NYSE UBER Tue, Dec 19, 2023 61.88 62.70 61.69 62.12
1162 NYSE UBER Mon, Dec 18, 2023 62.01 62.49 61.33 61.73
1161 NYSE UBER Fri, Dec 15, 2023 62.16 63.53 61.41 61.86
1160 NYSE UBER Thu, Dec 14, 2023 62.01 62.81 60.61 62.50
1159 NYSE UBER Wed, Dec 13, 2023 62.71 62.88 61.45 61.97
1158 NYSE UBER Tue, Dec 12, 2023 62.07 63.03 61.83 62.72
1157 NYSE UBER Mon, Dec 11, 2023 61.53 62.99 60.94 62.46
1156 NYSE UBER Fri, Dec 8, 2023 60.51 62.25 60.51 61.70
1155 NYSE UBER Thu, Dec 7, 2023 59.67 61.00 59.53 60.98
1154 NYSE UBER Wed, Dec 6, 2023 58.37 59.98 58.36 59.75
1153 NYSE UBER Tue, Dec 5, 2023 58.01 58.66 57.70 57.97
1152 NYSE UBER Mon, Dec 4, 2023 60.01 60.92 58.57 58.63
1151 NYSE UBER Fri, Dec 1, 2023 56.67 57.87 56.25 57.35
1150 NYSE UBER Thu, Nov 30, 2023 56.61 56.77 55.53 56.38
1149 NYSE UBER Wed, Nov 29, 2023 56.49 57.13 56.15 56.40
1148 NYSE UBER Tue, Nov 28, 2023 55.98 56.45 55.69 56.21
1147 NYSE UBER Mon, Nov 27, 2023 55.47 56.46 55.29 56.06
1146 NYSE UBER Fri, Nov 24, 2023 55.15 55.94 55.07 55.32
1145 NYSE UBER Wed, Nov 22, 2023 55.10 55.82 54.96 55.37
1144 NYSE UBER Tue, Nov 21, 2023 54.23 55.08 53.89 54.85
1143 NYSE UBER Mon, Nov 20, 2023 53.83 55.36 53.76 54.75
1142 NYSE UBER Fri, Nov 17, 2023 54.13 54.51 54.01 54.44
1141 NYSE UBER Thu, Nov 16, 2023 53.50 54.51 53.15 54.42
1140 NYSE UBER Wed, Nov 15, 2023 53.92 54.26 53.16 53.76
1139 NYSE UBER Tue, Nov 14, 2023 52.90 54.31 52.39 53.88
1138 NYSE UBER Mon, Nov 13, 2023 51.17 52.42 50.72 52.24
1137 NYSE UBER Fri, Nov 10, 2023 50.01 52.10 49.90 51.58
1136 NYSE UBER Thu, Nov 9, 2023 49.30 50.68 49.02 50.05
1135 NYSE UBER Wed, Nov 8, 2023 50.04 50.30 48.90 49.50
1134 NYSE UBER Tue, Nov 7, 2023 47.00 50.04 46.68 49.92
1133 NYSE UBER Mon, Nov 6, 2023 47.94 48.30 47.43 48.14
1132 NYSE UBER Fri, Nov 3, 2023 46.92 48.15 46.63 47.75
1131 NYSE UBER Thu, Nov 2, 2023 45.35 46.86 45.25 46.48
1130 NYSE UBER Wed, Nov 1, 2023 43.25 44.00 42.91 43.83
1129 NYSE UBER Tue, Oct 31, 2023 42.82 43.53 42.20 43.28
1128 NYSE UBER Mon, Oct 30, 2023 42.01 43.00 42.01 42.73
1127 NYSE UBER Fri, Oct 27, 2023 41.21 42.15 40.80 41.23
1126 NYSE UBER Thu, Oct 26, 2023 42.14 42.30 40.09 40.62
1125 NYSE UBER Wed, Oct 25, 2023 43.30 43.49 42.07 42.35
1124 NYSE UBER Tue, Oct 24, 2023 43.50 44.33 43.39 44.19
1123 NYSE UBER Mon, Oct 23, 2023 42.53 43.97 42.25 43.04
1122 NYSE UBER Fri, Oct 20, 2023 42.72 43.35 42.26 42.96
1121 NYSE UBER Thu, Oct 19, 2023 43.02 43.27 42.19 42.72
1120 NYSE UBER Wed, Oct 18, 2023 43.90 44.20 42.91 43.00
1119 NYSE UBER Tue, Oct 17, 2023 44.41 45.26 44.05 44.38
1118 NYSE UBER Mon, Oct 16, 2023 43.77 45.00 43.47 44.71
1117 NYSE UBER Fri, Oct 13, 2023 45.82 46.29 42.70 43.48
1116 NYSE UBER Thu, Oct 12, 2023 46.54 47.04 45.60 45.95
1115 NYSE UBER Wed, Oct 11, 2023 46.90 47.21 46.27 46.64
1114 NYSE UBER Tue, Oct 10, 2023 45.75 47.28 45.55 46.63
1113 NYSE UBER Mon, Oct 9, 2023 45.15 45.60 44.58 45.45
1112 NYSE UBER Fri, Oct 6, 2023 44.06 45.95 44.06 45.78
1111 NYSE UBER Thu, Oct 5, 2023 44.84 44.93 43.65 44.61
1110 NYSE UBER Wed, Oct 4, 2023 44.79 45.49 44.18 44.94
1109 NYSE UBER Tue, Oct 3, 2023 45.36 45.61 44.33 44.51
1108 NYSE UBER Mon, Oct 2, 2023 45.57 46.29 45.10 45.68
1107 NYSE UBER Fri, Sep 29, 2023 46.75 46.92 45.85 45.99
1106 NYSE UBER Thu, Sep 28, 2023 44.92 46.58 44.92 46.14
1105 NYSE UBER Wed, Sep 27, 2023 44.51 45.47 44.44 45.14
1104 NYSE UBER Tue, Sep 26, 2023 44.50 45.39 44.05 44.27
1103 NYSE UBER Mon, Sep 25, 2023 44.14 45.11 44.11 44.91
1102 NYSE UBER Fri, Sep 22, 2023 45.16 45.35 44.03 44.41
1101 NYSE UBER Thu, Sep 21, 2023 45.79 45.79 43.93 44.60
1100 NYSE UBER Wed, Sep 20, 2023 46.87 47.54 46.40 46.55
1099 NYSE UBER Tue, Sep 19, 2023 46.40 47.76 46.21 47.59
1098 NYSE UBER Mon, Sep 18, 2023 47.30 47.35 46.48 46.51
1097 NYSE UBER Fri, Sep 15, 2023 48.19 48.49 47.27 47.52
1096 NYSE UBER Thu, Sep 14, 2023 48.63 48.70 47.81 48.32
1095 NYSE UBER Wed, Sep 13, 2023 47.51 48.36 47.28 48.16
1094 NYSE UBER Tue, Sep 12, 2023 48.34 49.19 47.90 47.92
1093 NYSE UBER Mon, Sep 11, 2023 47.74 48.97 47.65 48.94
1092 NYSE UBER Fri, Sep 8, 2023 46.34 47.25 46.27 47.24
1091 NYSE UBER Thu, Sep 7, 2023 45.50 46.68 45.25 46.27
1090 NYSE UBER Wed, Sep 6, 2023 46.34 46.85 45.61 45.90
1089 NYSE UBER Tue, Sep 5, 2023 46.87 47.14 46.30 46.55
1088 NYSE UBER Fri, Sep 1, 2023 47.51 47.70 46.83 47.04
1087 NYSE UBER Thu, Aug 31, 2023 46.69 47.57 46.52 47.23
1086 NYSE UBER Wed, Aug 30, 2023 45.35 46.75 45.30 46.51
1085 NYSE UBER Tue, Aug 29, 2023 44.21 45.59 44.12 45.35
1084 NYSE UBER Mon, Aug 28, 2023 44.11 44.52 43.71 44.15
1083 NYSE UBER Fri, Aug 25, 2023 44.71 44.84 43.08 43.96
1082 NYSE UBER Thu, Aug 24, 2023 45.24 45.72 44.64 44.68
1081 NYSE UBER Wed, Aug 23, 2023 44.00 45.62 44.00 45.14
1080 NYSE UBER Tue, Aug 22, 2023 44.94 45.18 44.02 44.35
1079 NYSE UBER Mon, Aug 21, 2023 44.98 45.30 44.01 44.63
1078 NYSE UBER Fri, Aug 18, 2023 43.27 44.84 43.19 44.69
1077 NYSE UBER Thu, Aug 17, 2023 44.18 44.86 43.91 43.97
1076 NYSE UBER Wed, Aug 16, 2023 43.98 44.33 43.40 43.65
1075 NYSE UBER Tue, Aug 15, 2023 44.70 44.88 44.01 44.08
1074 NYSE UBER Mon, Aug 14, 2023 43.50 44.89 42.95 44.85
1073 NYSE UBER Fri, Aug 11, 2023 44.00 44.30 43.31 43.71
1072 NYSE UBER Thu, Aug 10, 2023 44.13 45.18 44.09 44.60
1071 NYSE UBER Wed, Aug 9, 2023 45.25 45.46 43.84 44.11
1070 NYSE UBER Tue, Aug 8, 2023 44.50 45.24 44.09 45.16
1069 NYSE UBER Mon, Aug 7, 2023 45.01 45.53 44.38 44.95
1068 NYSE UBER Fri, Aug 4, 2023 46.00 46.38 45.02 45.20
1067 NYSE UBER Thu, Aug 3, 2023 46.22 47.85 45.79 45.91
1066 NYSE UBER Wed, Aug 2, 2023 46.06 47.71 45.67 46.96
1065 NYSE UBER Tue, Aug 1, 2023 48.67 49.03 46.01 46.65
1064 NYSE UBER Mon, Jul 31, 2023 48.85 49.49 48.15 49.46
1063 NYSE UBER Fri, Jul 28, 2023 47.14 48.43 46.71 48.14
1062 NYSE UBER Thu, Jul 27, 2023 48.00 48.09 46.36 46.61
1061 NYSE UBER Wed, Jul 26, 2023 47.05 47.56 46.62 47.31
1060 NYSE UBER Tue, Jul 25, 2023 47.20 47.73 46.93 47.17
1059 NYSE UBER Mon, Jul 24, 2023 47.06 47.55 46.84 47.32
1058 NYSE UBER Fri, Jul 21, 2023 46.55 47.34 46.28 47.23
1057 NYSE UBER Thu, Jul 20, 2023 46.07 47.50 45.86 46.57
1056 NYSE UBER Wed, Jul 19, 2023 47.10 47.90 46.55 47.12
1055 NYSE UBER Tue, Jul 18, 2023 45.34 47.75 45.34 47.41
1054 NYSE UBER Mon, Jul 17, 2023 44.68 45.65 44.50 45.51
1053 NYSE UBER Fri, Jul 14, 2023 45.91 46.40 44.56 44.75
1052 NYSE UBER Thu, Jul 13, 2023 45.21 45.94 44.62 45.64
1051 NYSE UBER Wed, Jul 12, 2023 45.00 45.22 43.97 44.52
1050 NYSE UBER Tue, Jul 11, 2023 42.10 44.67 41.75 44.36
1049 NYSE UBER Mon, Jul 10, 2023 42.58 43.20 42.44 42.78
1048 NYSE UBER Fri, Jul 7, 2023 42.07 43.12 41.94 42.91
1047 NYSE UBER Thu, Jul 6, 2023 42.99 43.00 41.87 42.11
1046 NYSE UBER Wed, Jul 5, 2023 42.89 43.88 42.89 43.66
1045 NYSE UBER Mon, Jul 3, 2023 43.17 43.40 42.58 43.09
1044 NYSE UBER Fri, Jun 30, 2023 43.11 43.43 42.92 43.17
1043 NYSE UBER Thu, Jun 29, 2023 44.09 44.28 42.11 42.58
1042 NYSE UBER Wed, Jun 28, 2023 43.50 45.24 43.32 44.24
1041 NYSE UBER Tue, Jun 27, 2023 44.69 44.83 43.75 43.83
1040 NYSE UBER Mon, Jun 26, 2023 43.75 45.04 43.68 44.42
1039 NYSE UBER Fri, Jun 23, 2023 42.59 43.76 42.33 43.34
1038 NYSE UBER Thu, Jun 22, 2023 42.30 43.87 42.21 42.81
1037 NYSE UBER Wed, Jun 21, 2023 42.50 43.22 41.77 42.66
1036 NYSE UBER Tue, Jun 20, 2023 42.77 43.47 42.02 42.17
1035 NYSE UBER Fri, Jun 16, 2023 43.07 43.67 42.53 43.52
1034 NYSE UBER Thu, Jun 15, 2023 41.02 43.75 40.94 43.36
1033 NYSE UBER Wed, Jun 14, 2023 41.30 41.59 40.57 41.27
1032 NYSE UBER Tue, Jun 13, 2023 41.75 41.83 40.89 41.41
1031 NYSE UBER Mon, Jun 12, 2023 41.26 41.75 41.06 41.74
1030 NYSE UBER Fri, Jun 9, 2023 40.05 41.00 40.02 40.99
1029 NYSE UBER Thu, Jun 8, 2023 39.18 40.63 39.04 40.26
1028 NYSE UBER Wed, Jun 7, 2023 40.24 40.25 38.61 38.99
1027 NYSE UBER Tue, Jun 6, 2023 40.25 40.73 39.93 40.25
1026 NYSE UBER Mon, Jun 5, 2023 39.50 40.79 39.53 39.73
1025 NYSE UBER Fri, Jun 2, 2023 39.00 39.89 39.00 39.73
1024 NYSE UBER Thu, Jun 1, 2023 37.50 38.50 37.27 38.48
1023 NYSE UBER Wed, May 31, 2023 37.25 38.05 37.07 37.93
1022 NYSE UBER Tue, May 30, 2023 38.73 39.06 37.56 37.56
1021 NYSE UBER Fri, May 26, 2023 38.24 38.76 38.22 38.45
1020 NYSE UBER Thu, May 25, 2023 38.48 38.59 37.53 37.95
1019 NYSE UBER Wed, May 24, 2023 38.05 38.66 37.77 37.96
1018 NYSE UBER Tue, May 23, 2023 38.99 39.65 38.51 38.66
1017 NYSE UBER Mon, May 22, 2023 39.13 40.50 39.08 39.17
1016 NYSE UBER Fri, May 19, 2023 39.25 39.49 38.92 39.18
1015 NYSE UBER Thu, May 18, 2023 37.98 39.49 37.76 39.25
1014 NYSE UBER Wed, May 17, 2023 37.73 37.96 37.36 37.84
1013 NYSE UBER Tue, May 16, 2023 37.93 38.15 37.44 37.44
1012 NYSE UBER Mon, May 15, 2023 38.34 38.48 37.99 38.14
1011 NYSE UBER Fri, May 12, 2023 38.64 39.23 38.20 38.45
1010 NYSE UBER Thu, May 11, 2023 38.64 39.18 38.34 38.42
1009 NYSE UBER Wed, May 10, 2023 38.60 38.95 38.17 38.79
1008 NYSE UBER Tue, May 9, 2023 38.49 38.58 37.91 38.19
1007 NYSE UBER Mon, May 8, 2023 37.82 38.93 37.48 38.83
1006 NYSE UBER Fri, May 5, 2023 37.48 37.95 36.87 37.75
1005 NYSE UBER Thu, May 4, 2023 37.48 37.80 36.69 37.49
1004 NYSE UBER Wed, May 3, 2023 36.75 38.35 36.35 37.84
1003 NYSE UBER Tue, May 2, 2023 35.02 36.63 34.23 36.52
1002 NYSE UBER Mon, May 1, 2023 32.00 33.00 31.76 32.74
1001 NYSE UBER Fri, Apr 28, 2023 29.62 31.27 29.42 31.05
1000 NYSE UBER Thu, Apr 27, 2023 30.07 30.17 29.22 29.70
999 NYSE UBER Wed, Apr 26, 2023 29.70 30.12 29.47 29.68
998 NYSE UBER Tue, Apr 25, 2023 30.34 30.47 29.55 29.59
997 NYSE UBER Mon, Apr 24, 2023 30.68 31.06 30.23 30.68
996 NYSE UBER Fri, Apr 21, 2023 31.36 31.46 29.71 30.83
995 NYSE UBER Thu, Apr 20, 2023 31.52 32.04 31.40 31.50
994 NYSE UBER Wed, Apr 19, 2023 31.35 32.37 31.16 32.04
993 NYSE UBER Tue, Apr 18, 2023 32.37 32.93 31.61 31.73
992 NYSE UBER Mon, Apr 17, 2023 32.19 32.19 31.63 32.08
991 NYSE UBER Fri, Apr 14, 2023 31.31 31.62 30.93 31.48
990 NYSE UBER Thu, Apr 13, 2023 30.84 31.59 30.69 31.44
989 NYSE UBER Wed, Apr 12, 2023 31.19 31.45 30.40 30.59
988 NYSE UBER Tue, Apr 11, 2023 31.75 31.80 30.88 31.12
987 NYSE UBER Mon, Apr 10, 2023 30.96 31.79 30.61 31.74
986 NYSE UBER Thu, Apr 6, 2023 30.93 31.49 30.50 31.18
985 NYSE UBER Wed, Apr 5, 2023 30.95 31.24 30.47 31.12
984 NYSE UBER Tue, Apr 4, 2023 31.94 32.13 31.29 31.39
983 NYSE UBER Mon, Apr 3, 2023 31.50 31.76 31.17 31.46
982 NYSE UBER Fri, Mar 31, 2023 31.42 31.85 31.21 31.70
981 NYSE UBER Thu, Mar 30, 2023 31.50 31.85 30.88 31.19
980 NYSE UBER Wed, Mar 29, 2023 30.62 30.90 30.20 30.87
979 NYSE UBER Tue, Mar 28, 2023 30.53 30.86 29.98 30.07
978 NYSE UBER Mon, Mar 27, 2023 31.03 31.04 30.14 30.62
977 NYSE UBER Fri, Mar 24, 2023 30.94 31.15 30.29 30.75
976 NYSE UBER Thu, Mar 23, 2023 31.88 32.20 30.75 31.18
975 NYSE UBER Wed, Mar 22, 2023 32.58 32.72 31.50 31.52
974 NYSE UBER Tue, Mar 21, 2023 32.33 33.14 32.23 32.86
973 NYSE UBER Mon, Mar 20, 2023 31.60 32.36 31.46 31.93
972 NYSE UBER Fri, Mar 17, 2023 32.38 32.47 31.51 31.78
971 NYSE UBER Thu, Mar 16, 2023 31.59 32.90 31.55 32.73
970 NYSE UBER Wed, Mar 15, 2023 31.83 32.24 31.39 31.97
969 NYSE UBER Tue, Mar 14, 2023 32.94 33.42 32.16 32.36
968 NYSE UBER Mon, Mar 13, 2023 30.59 31.09 29.97 30.82
967 NYSE UBER Fri, Mar 10, 2023 32.00 32.04 30.77 31.11
966 NYSE UBER Thu, Mar 9, 2023 34.41 34.52 32.28 32.32
965 NYSE UBER Wed, Mar 8, 2023 34.01 34.63 33.52 34.01
964 NYSE UBER Tue, Mar 7, 2023 33.85 35.00 33.60 34.14
963 NYSE UBER Mon, Mar 6, 2023 34.59 35.11 33.85 33.88
962 NYSE UBER Fri, Mar 3, 2023 34.00 34.59 33.80 34.57
961 NYSE UBER Thu, Mar 2, 2023 32.54 33.80 32.23 33.69
960 NYSE UBER Wed, Mar 1, 2023 33.43 33.58 32.89 32.99
959 NYSE UBER Tue, Feb 28, 2023 33.75 34.00 33.17 33.26
958 NYSE UBER Mon, Feb 27, 2023 33.68 33.85 33.06 33.55
957 NYSE UBER Fri, Feb 24, 2023 33.70 33.92 33.02 33.40
956 NYSE UBER Thu, Feb 23, 2023 34.79 34.80 33.70 34.47
955 NYSE UBER Wed, Feb 22, 2023 34.35 35.17 34.22 34.54
954 NYSE UBER Tue, Feb 21, 2023 33.78 34.39 33.49 34.20
953 NYSE UBER Fri, Feb 17, 2023 35.96 36.23 34.57 34.77
952 NYSE UBER Thu, Feb 16, 2023 35.60 36.73 35.45 36.22
951 NYSE UBER Wed, Feb 15, 2023 35.01 36.24 34.72 36.23
950 NYSE UBER Tue, Feb 14, 2023 33.11 35.36 32.72 35.23
949 NYSE UBER Mon, Feb 13, 2023 34.50 34.52 33.35 33.44
948 NYSE UBER Fri, Feb 10, 2023 34.40 35.40 34.05 34.30
947 NYSE UBER Thu, Feb 9, 2023 36.89 37.36 35.65 35.89
946 NYSE UBER Wed, Feb 8, 2023 37.43 37.58 34.50 36.83
945 NYSE UBER Tue, Feb 7, 2023 33.66 35.06 33.41 34.90
944 NYSE UBER Mon, Feb 6, 2023 33.53 34.21 32.90 33.90
943 NYSE UBER Fri, Feb 3, 2023 32.17 33.95 32.15 33.09
942 NYSE UBER Thu, Feb 2, 2023 32.42 33.47 32.42 33.05
941 NYSE UBER Wed, Feb 1, 2023 30.88 31.85 30.64 31.49
940 NYSE UBER Tue, Jan 31, 2023 29.75 30.96 29.74 30.93
939 NYSE UBER Mon, Jan 30, 2023 30.20 30.54 29.59 29.63
938 NYSE UBER Fri, Jan 27, 2023 29.70 30.60 29.50 30.36
937 NYSE UBER Thu, Jan 26, 2023 30.53 30.65 29.31 30.02
936 NYSE UBER Wed, Jan 25, 2023 29.22 30.40 28.80 30.29
935 NYSE UBER Tue, Jan 24, 2023 25.71 31.20 25.71 29.93
934 NYSE UBER Mon, Jan 23, 2023 30.63 31.11 30.27 30.53
933 NYSE UBER Fri, Jan 20, 2023 29.30 30.39 29.12 30.36
932 NYSE UBER Thu, Jan 19, 2023 28.47 29.29 28.34 29.03
931 NYSE UBER Wed, Jan 18, 2023 29.95 30.09 28.89 28.96
930 NYSE UBER Tue, Jan 17, 2023 29.44 29.78 28.96 29.20
929 NYSE UBER Fri, Jan 13, 2023 28.68 29.50 28.66 29.44
928 NYSE UBER Thu, Jan 12, 2023 28.85 29.19 28.20 29.03
927 NYSE UBER Wed, Jan 11, 2023 28.24 28.52 27.92 28.35
926 NYSE UBER Tue, Jan 10, 2023 27.40 28.25 27.15 28.04
925 NYSE UBER Mon, Jan 9, 2023 27.30 28.05 27.15 27.40
924 NYSE UBER Fri, Jan 6, 2023 25.86 26.54 25.40 26.40
923 NYSE UBER Thu, Jan 5, 2023 25.73 26.01 25.55 25.55
922 NYSE UBER Wed, Jan 4, 2023 25.73 25.97 25.32 25.91
921 NYSE UBER Tue, Jan 3, 2023 25.37 25.75 25.02 25.36
920 NYSE UBER Fri, Dec 30, 2022 24.42 24.85 24.24 24.73
919 NYSE UBER Thu, Dec 29, 2022 24.75 25.38 24.29 24.91
918 NYSE UBER Wed, Dec 28, 2022 24.21 24.72 24.02 24.59
917 NYSE UBER Tue, Dec 27, 2022 24.29 24.70 23.90 24.40
916 NYSE UBER Fri, Dec 23, 2022 24.46 24.73 24.16 24.64
915 NYSE UBER Thu, Dec 22, 2022 24.93 25.10 24.04 24.64
914 NYSE UBER Wed, Dec 21, 2022 25.15 25.67 24.87 25.36
913 NYSE UBER Tue, Dec 20, 2022 24.72 25.28 24.61 24.96
912 NYSE UBER Mon, Dec 19, 2022 26.02 26.02 24.69 24.95
911 NYSE UBER Fri, Dec 16, 2022 26.06 26.45 25.66 25.97
910 NYSE UBER Thu, Dec 15, 2022 26.98 27.11 25.88 26.24
909 NYSE UBER Wed, Dec 14, 2022 27.07 27.82 26.77 27.47
908 NYSE UBER Tue, Dec 13, 2022 28.03 28.46 26.91 26.98
907 NYSE UBER Mon, Dec 12, 2022 26.42 27.23 26.11 27.03
906 NYSE UBER Fri, Dec 9, 2022 26.40 26.96 26.24 26.55
905 NYSE UBER Thu, Dec 8, 2022 26.52 27.03 26.28 26.45
904 NYSE UBER Wed, Dec 7, 2022 26.61 26.87 26.02 26.40
903 NYSE UBER Tue, Dec 6, 2022 27.70 27.86 26.70 26.92
902 NYSE UBER Mon, Dec 5, 2022 28.41 28.86 27.65 27.70
901 NYSE UBER Fri, Dec 2, 2022 27.38 28.78 27.19 28.75
900 NYSE UBER Thu, Dec 1, 2022 29.22 29.60 28.30 28.34
899 NYSE UBER Wed, Nov 30, 2022 27.80 29.14 27.64 29.14
898 NYSE UBER Tue, Nov 29, 2022 28.05 28.23 27.58 27.76
897 NYSE UBER Mon, Nov 28, 2022 28.11 28.66 27.73 27.76
896 NYSE UBER Fri, Nov 25, 2022 28.71 28.88 28.24 28.50
895 NYSE UBER Wed, Nov 23, 2022 28.36 28.94 28.14 28.79
894 NYSE UBER Tue, Nov 22, 2022 28.27 28.33 27.31 28.08
893 NYSE UBER Mon, Nov 21, 2022 28.52 28.71 28.01 28.25
892 NYSE UBER Fri, Nov 18, 2022 29.21 29.41 28.70 28.96
891 NYSE UBER Thu, Nov 17, 2022 29.10 29.50 28.40 28.88
890 NYSE UBER Wed, Nov 16, 2022 30.95 31.16 29.83 30.04
889 NYSE UBER Tue, Nov 15, 2022 30.25 31.82 30.00 31.57
888 NYSE UBER Mon, Nov 14, 2022 28.85 29.70 28.79 29.07
887 NYSE UBER Fri, Nov 11, 2022 28.95 30.44 28.70 29.15
886 NYSE UBER Thu, Nov 10, 2022 28.38 29.32 28.10 28.85
885 NYSE UBER Wed, Nov 9, 2022 27.31 28.01 26.44 26.55
884 NYSE UBER Tue, Nov 8, 2022 27.57 28.33 26.82 27.44
883 NYSE UBER Mon, Nov 7, 2022 28.71 28.83 27.62 27.69
882 NYSE UBER Fri, Nov 4, 2022 29.44 29.73 28.04 28.39
881 NYSE UBER Thu, Nov 3, 2022 28.03 29.52 27.71 28.73
880 NYSE UBER Wed, Nov 2, 2022 29.57 30.16 28.63 28.81
879 NYSE UBER Tue, Nov 1, 2022 30.07 31.00 29.12 29.75
878 NYSE UBER Mon, Oct 31, 2022 27.61 27.73 26.30 26.57
877 NYSE UBER Fri, Oct 28, 2022 27.81 27.88 26.49 27.50
876 NYSE UBER Thu, Oct 27, 2022 28.40 28.76 27.66 27.82
875 NYSE UBER Wed, Oct 26, 2022 28.17 28.98 27.87 28.20
874 NYSE UBER Tue, Oct 25, 2022 28.00 28.55 27.33 28.36
873 NYSE UBER Mon, Oct 24, 2022 27.71 27.98 26.51 27.65
872 NYSE UBER Fri, Oct 21, 2022 27.50 28.44 27.16 28.02
871 NYSE UBER Thu, Oct 20, 2022 27.32 28.68 27.24 27.87
870 NYSE UBER Wed, Oct 19, 2022 27.06 27.73 26.85 27.53
869 NYSE UBER Tue, Oct 18, 2022 27.07 27.71 26.50 27.61
868 NYSE UBER Mon, Oct 17, 2022 25.26 26.27 25.08 25.94
867 NYSE UBER Fri, Oct 14, 2022 25.65 26.07 24.66 24.71
866 NYSE UBER Thu, Oct 13, 2022 24.47 26.03 24.19 25.00
865 NYSE UBER Wed, Oct 12, 2022 25.05 26.12 24.56 25.98
864 NYSE UBER Tue, Oct 11, 2022 25.55 26.05 22.94 24.66
863 NYSE UBER Mon, Oct 10, 2022 28.24 28.45 27.23 27.53
862 NYSE UBER Fri, Oct 7, 2022 28.83 28.86 27.92 28.07
861 NYSE UBER Thu, Oct 6, 2022 29.20 30.24 28.96 29.73
860 NYSE UBER Wed, Oct 5, 2022 28.48 29.65 28.31 29.18
859 NYSE UBER Tue, Oct 4, 2022 27.63 29.25 27.60 29.19
858 NYSE UBER Mon, Oct 3, 2022 26.76 26.90 25.96 26.72
857 NYSE UBER Fri, Sep 30, 2022 26.16 27.31 26.16 26.50
856 NYSE UBER Thu, Sep 29, 2022 27.66 27.72 26.00 26.42
855 NYSE UBER Wed, Sep 28, 2022 27.43 28.16 27.19 28.04
854 NYSE UBER Tue, Sep 27, 2022 27.67 28.49 27.16 27.57
853 NYSE UBER Mon, Sep 26, 2022 27.71 28.16 26.82 26.89
852 NYSE UBER Fri, Sep 23, 2022 28.01 28.34 27.36 27.82
851 NYSE UBER Thu, Sep 22, 2022 30.19 30.19 28.53 28.58
850 NYSE UBER Wed, Sep 21, 2022 31.45 31.68 30.35 30.47
849 NYSE UBER Tue, Sep 20, 2022 31.49 32.56 31.19 31.49
848 NYSE UBER Mon, Sep 19, 2022 31.44 31.98 31.06 31.49
847 NYSE UBER Fri, Sep 16, 2022 30.96 32.15 30.88 31.93
846 NYSE UBER Thu, Sep 15, 2022 32.95 34.33 32.74 33.13
845 NYSE UBER Wed, Sep 14, 2022 31.25 33.14 31.10 33.05
844 NYSE UBER Tue, Sep 13, 2022 30.69 31.78 30.22 31.32
843 NYSE UBER Mon, Sep 12, 2022 31.95 32.62 31.85 32.50
842 NYSE UBER Fri, Sep 9, 2022 31.00 32.05 30.89 31.78
841 NYSE UBER Thu, Sep 8, 2022 29.42 30.90 29.29 30.68
840 NYSE UBER Wed, Sep 7, 2022 28.91 30.15 28.82 30.03
839 NYSE UBER Tue, Sep 6, 2022 29.34 29.37 28.28 28.89
838 NYSE UBER Fri, Sep 2, 2022 29.50 29.64 28.65 29.05
837 NYSE UBER Thu, Sep 1, 2022 28.17 28.95 27.69 28.92
836 NYSE UBER Wed, Aug 31, 2022 29.11 29.88 28.75 28.76
835 NYSE UBER Tue, Aug 30, 2022 29.18 29.29 28.12 28.71
834 NYSE UBER Mon, Aug 29, 2022 28.10 29.19 28.06 28.74
833 NYSE UBER Fri, Aug 26, 2022 29.51 29.71 28.36 28.58
832 NYSE UBER Thu, Aug 25, 2022 28.89 29.64 28.81 29.62
831 NYSE UBER Wed, Aug 24, 2022 27.93 29.22 27.85 28.71
830 NYSE UBER Tue, Aug 23, 2022 28.06 28.68 27.75 27.81
829 NYSE UBER Mon, Aug 22, 2022 28.34 28.81 27.87 28.00
828 NYSE UBER Fri, Aug 19, 2022 29.50 29.57 28.63 29.01
827 NYSE UBER Thu, Aug 18, 2022 30.56 30.62 29.86 30.15
826 NYSE UBER Wed, Aug 17, 2022 31.65 31.71 30.44 30.72
825 NYSE UBER Tue, Aug 16, 2022 32.08 32.73 31.33 32.38
824 NYSE UBER Mon, Aug 15, 2022 32.10 32.91 31.93 32.49
823 NYSE UBER Fri, Aug 12, 2022 32.59 32.76 31.70 32.47
822 NYSE UBER Thu, Aug 11, 2022 33.16 33.36 32.04 32.24
821 NYSE UBER Wed, Aug 10, 2022 32.44 33.19 32.23 32.80
820 NYSE UBER Tue, Aug 9, 2022 31.37 31.55 30.72 31.06
819 NYSE UBER Mon, Aug 8, 2022 32.33 32.96 31.66 31.85
818 NYSE UBER Fri, Aug 5, 2022 31.20 32.63 31.04 32.01
817 NYSE UBER Thu, Aug 4, 2022 29.78 32.23 29.60 31.85
816 NYSE UBER Wed, Aug 3, 2022 29.72 31.43 29.36 30.19
815 NYSE UBER Tue, Aug 2, 2022 28.49 29.43 27.10 29.25
814 NYSE UBER Mon, Aug 1, 2022 23.43 24.62 22.89 24.60
813 NYSE UBER Fri, Jul 29, 2022 23.18 23.49 22.39 23.45
812 NYSE UBER Thu, Jul 28, 2022 22.89 23.42 22.14 23.31
811 NYSE UBER Wed, Jul 27, 2022 23.00 23.32 22.49 23.09
810 NYSE UBER Tue, Jul 26, 2022 23.15 23.15 22.45 22.55
809 NYSE UBER Mon, Jul 25, 2022 23.27 23.54 22.63 23.35
808 NYSE UBER Fri, Jul 22, 2022 24.33 24.81 23.09 23.30
807 NYSE UBER Thu, Jul 21, 2022 24.02 24.25 23.60 24.23
806 NYSE UBER Wed, Jul 20, 2022 22.89 24.22 22.81 24.12
805 NYSE UBER Tue, Jul 19, 2022 22.75 23.08 22.19 22.67
804 NYSE UBER Mon, Jul 18, 2022 22.17 23.20 22.11 22.58
803 NYSE UBER Fri, Jul 15, 2022 21.00 21.78 20.77 21.67
802 NYSE UBER Thu, Jul 14, 2022 21.25 21.47 20.59 20.65
801 NYSE UBER Wed, Jul 13, 2022 20.93 21.61 20.72 21.50
800 NYSE UBER Tue, Jul 12, 2022 21.28 21.78 20.98 21.57
799 NYSE UBER Mon, Jul 11, 2022 21.95 22.25 21.14 21.19
798 NYSE UBER Fri, Jul 8, 2022 22.43 22.96 21.83 22.34
797 NYSE UBER Thu, Jul 7, 2022 21.64 22.76 21.61 22.74
796 NYSE UBER Wed, Jul 6, 2022 21.50 22.08 21.32 21.50
795 NYSE UBER Tue, Jul 5, 2022 21.17 22.55 20.83 22.52
794 NYSE UBER Fri, Jul 1, 2022 20.70 21.37 20.43 21.34
793 NYSE UBER Thu, Jun 30, 2022 21.11 21.13 19.90 20.46
792 NYSE UBER Wed, Jun 29, 2022 22.11 22.15 21.08 21.47
791 NYSE UBER Tue, Jun 28, 2022 22.97 23.46 22.04 22.08
790 NYSE UBER Mon, Jun 27, 2022 23.45 23.64 22.35 22.86
789 NYSE UBER Fri, Jun 24, 2022 22.48 23.19 22.30 23.03
788 NYSE UBER Thu, Jun 23, 2022 21.63 22.44 21.39 22.37
787 NYSE UBER Wed, Jun 22, 2022 21.41 22.21 21.30 21.50
786 NYSE UBER Tue, Jun 21, 2022 22.00 22.46 21.69 21.76
785 NYSE UBER Fri, Jun 17, 2022 20.37 21.96 20.37 21.81
784 NYSE UBER Thu, Jun 16, 2022 21.04 21.40 20.16 20.47
783 NYSE UBER Wed, Jun 15, 2022 21.34 22.39 21.24 22.03
782 NYSE UBER Tue, Jun 14, 2022 21.72 21.95 20.89 21.09
781 NYSE UBER Mon, Jun 13, 2022 22.22 22.59 21.34 21.57
780 NYSE UBER Fri, Jun 10, 2022 24.80 24.97 23.65 23.72
779 NYSE UBER Thu, Jun 9, 2022 25.94 26.69 25.36 25.44
778 NYSE UBER Wed, Jun 8, 2022 25.70 26.55 25.30 25.83
777 NYSE UBER Tue, Jun 7, 2022 24.20 25.70 24.07 25.30
776 NYSE UBER Mon, Jun 6, 2022 24.86 25.44 24.28 24.73
775 NYSE UBER Fri, Jun 3, 2022 24.17 24.50 23.73 24.15
774 NYSE UBER Thu, Jun 2, 2022 23.07 24.83 22.94 24.74
773 NYSE UBER Wed, Jun 1, 2022 23.53 23.87 22.57 22.94
772 NYSE UBER Tue, May 31, 2022 23.50 23.90 23.03 23.20
771 NYSE UBER Fri, May 27, 2022 23.49 24.13 23.33 23.67
770 NYSE UBER Thu, May 26, 2022 22.15 23.28 21.93 23.10
769 NYSE UBER Wed, May 25, 2022 21.71 22.36 21.28 22.04
768 NYSE UBER Tue, May 24, 2022 23.69 23.74 21.41 21.55
767 NYSE UBER Mon, May 23, 2022 23.32 23.83 22.71 23.78
766 NYSE UBER Fri, May 20, 2022 23.81 24.10 22.41 23.35
765 NYSE UBER Thu, May 19, 2022 22.29 23.81 22.20 23.24
764 NYSE UBER Wed, May 18, 2022 23.98 24.19 22.34 22.46
763 NYSE UBER Tue, May 17, 2022 24.32 24.90 23.59 24.20
762 NYSE UBER Mon, May 16, 2022 24.31 24.46 23.40 23.59
761 NYSE UBER Fri, May 13, 2022 23.88 24.87 23.68 24.39
760 NYSE UBER Thu, May 12, 2022 22.15 24.06 21.69 23.29
759 NYSE UBER Wed, May 11, 2022 23.28 24.15 22.50 22.57
758 NYSE UBER Tue, May 10, 2022 23.85 24.55 22.80 23.67
757 NYSE UBER Mon, May 9, 2022 25.41 26.07 22.80 23.05
756 NYSE UBER Fri, May 6, 2022 26.84 26.84 24.75 26.07
755 NYSE UBER Thu, May 5, 2022 27.87 28.83 26.20 26.83
754 NYSE UBER Wed, May 4, 2022 27.41 28.40 25.90 28.10
753 NYSE UBER Tue, May 3, 2022 30.15 30.59 28.85 29.47
752 NYSE UBER Mon, May 2, 2022 31.24 31.35 29.51 30.39
751 NYSE UBER Fri, Apr 29, 2022 32.52 33.15 31.41 31.48
750 NYSE UBER Thu, Apr 28, 2022 31.00 32.87 30.98 32.82
749 NYSE UBER Wed, Apr 27, 2022 31.10 31.98 30.16 30.68
748 NYSE UBER Tue, Apr 26, 2022 32.04 32.20 31.00 31.33
747 NYSE UBER Mon, Apr 25, 2022 30.59 32.50 30.46 32.44
746 NYSE UBER Fri, Apr 22, 2022 31.62 32.23 30.80 30.83
745 NYSE UBER Thu, Apr 21, 2022 34.25 34.41 31.37 31.68
744 NYSE UBER Wed, Apr 20, 2022 33.99 34.32 33.18 33.21
743 NYSE UBER Tue, Apr 19, 2022 32.16 33.99 31.97 33.80
742 NYSE UBER Mon, Apr 18, 2022 32.55 32.61 31.42 31.79
741 NYSE UBER Thu, Apr 14, 2022 32.86 33.47 32.64 32.68
740 NYSE UBER Wed, Apr 13, 2022 32.00 33.11 31.93 32.63
739 NYSE UBER Tue, Apr 12, 2022 32.40 33.10 31.71 31.99
738 NYSE UBER Mon, Apr 11, 2022 31.36 32.69 31.11 32.04
737 NYSE UBER Fri, Apr 8, 2022 31.92 32.55 31.58 32.05
736 NYSE UBER Thu, Apr 7, 2022 33.34 33.34 31.02 32.27
735 NYSE UBER Wed, Apr 6, 2022 33.86 34.00 32.55 33.41
734 NYSE UBER Tue, Apr 5, 2022 36.35 36.61 34.72 34.96
733 NYSE UBER Mon, Apr 4, 2022 36.40 36.93 36.22 36.51
732 NYSE UBER Fri, Apr 1, 2022 35.68 36.48 35.40 35.98
731 NYSE UBER Thu, Mar 31, 2022 36.50 36.73 35.37 35.68
730 NYSE UBER Wed, Mar 30, 2022 36.66 37.09 36.21 36.58
729 NYSE UBER Tue, Mar 29, 2022 35.57 37.45 35.57 37.19
728 NYSE UBER Mon, Mar 28, 2022 34.14 34.91 33.73 34.77
727 NYSE UBER Fri, Mar 25, 2022 34.55 34.92 33.55 34.06
726 NYSE UBER Thu, Mar 24, 2022 34.74 34.95 33.44 34.70
725 NYSE UBER Wed, Mar 23, 2022 32.71 33.68 32.57 33.06
724 NYSE UBER Tue, Mar 22, 2022 31.93 33.60 31.84 33.35
723 NYSE UBER Mon, Mar 21, 2022 32.82 32.82 31.25 31.98
722 NYSE UBER Fri, Mar 18, 2022 32.52 33.42 32.33 33.36
721 NYSE UBER Thu, Mar 17, 2022 32.34 32.92 31.57 32.85
720 NYSE UBER Wed, Mar 16, 2022 30.53 32.64 30.27 32.61
719 NYSE UBER Tue, Mar 15, 2022 29.52 30.41 29.06 29.80
718 NYSE UBER Mon, Mar 14, 2022 30.51 30.55 28.80 29.27
717 NYSE UBER Fri, Mar 11, 2022 31.30 31.39 30.42 30.76
716 NYSE UBER Thu, Mar 10, 2022 30.86 31.15 29.84 30.41
715 NYSE UBER Wed, Mar 9, 2022 31.75 32.73 31.20 31.50
714 NYSE UBER Tue, Mar 8, 2022 28.51 31.57 28.28 30.74
713 NYSE UBER Mon, Mar 7, 2022 31.48 31.94 28.55 28.57
712 NYSE UBER Fri, Mar 4, 2022 31.50 31.73 29.27 29.83
711 NYSE UBER Thu, Mar 3, 2022 34.22 34.29 31.42 31.72
710 NYSE UBER Wed, Mar 2, 2022 34.00 34.22 32.97 34.04
709 NYSE UBER Tue, Mar 1, 2022 35.45 35.60 33.65 33.89
708 NYSE UBER Mon, Feb 28, 2022 35.26 36.31 34.98 36.03
707 NYSE UBER Fri, Feb 25, 2022 34.84 35.27 34.01 34.98
706 NYSE UBER Thu, Feb 24, 2022 29.97 34.95 29.71 34.87
705 NYSE UBER Wed, Feb 23, 2022 33.89 34.21 32.30 32.39
704 NYSE UBER Tue, Feb 22, 2022 34.21 35.10 33.28 33.68
703 NYSE UBER Fri, Feb 18, 2022 35.52 36.33 34.67 34.68
702 NYSE UBER Thu, Feb 17, 2022 36.13 37.43 35.41 35.71
701 NYSE UBER Wed, Feb 16, 2022 36.63 37.39 36.27 36.58
700 NYSE UBER Tue, Feb 15, 2022 35.44 37.21 35.11 37.09
699 NYSE UBER Mon, Feb 14, 2022 35.20 35.99 34.32 34.59
698 NYSE UBER Fri, Feb 11, 2022 37.96 38.65 34.48 35.29
697 NYSE UBER Thu, Feb 10, 2022 41.00 42.56 37.35 37.75
696 NYSE UBER Wed, Feb 9, 2022 38.81 40.40 38.16 40.19
695 NYSE UBER Tue, Feb 8, 2022 37.25 38.57 36.95 38.34
694 NYSE UBER Mon, Feb 7, 2022 36.99 39.05 36.99 37.54
693 NYSE UBER Fri, Feb 4, 2022 35.00 37.36 34.36 37.05
692 NYSE UBER Thu, Feb 3, 2022 36.08 36.74 34.30 34.54
691 NYSE UBER Wed, Feb 2, 2022 38.53 38.62 37.03 37.17
690 NYSE UBER Tue, Feb 1, 2022 37.63 38.71 37.20 38.61
689 NYSE UBER Mon, Jan 31, 2022 35.34 37.54 35.30 37.40
688 NYSE UBER Fri, Jan 28, 2022 34.17 35.22 32.81 35.21
687 NYSE UBER Thu, Jan 27, 2022 35.37 35.79 33.94 34.09
686 NYSE UBER Wed, Jan 26, 2022 36.07 36.68 34.45 34.80
685 NYSE UBER Tue, Jan 25, 2022 35.47 36.09 34.52 34.82
684 NYSE UBER Mon, Jan 24, 2022 34.91 36.42 33.51 36.28
683 NYSE UBER Fri, Jan 21, 2022 37.41 37.60 35.85 35.94
682 NYSE UBER Thu, Jan 20, 2022 38.29 39.64 37.75 37.82
681 NYSE UBER Wed, Jan 19, 2022 38.21 38.89 37.12 37.86
680 NYSE UBER Tue, Jan 18, 2022 40.96 40.96 38.37 38.41
679 NYSE UBER Fri, Jan 14, 2022 42.40 42.72 40.36 41.51
678 NYSE UBER Thu, Jan 13, 2022 43.34 43.92 42.73 42.87
677 NYSE UBER Wed, Jan 12, 2022 43.99 44.10 42.54 43.04
676 NYSE UBER Tue, Jan 11, 2022 42.36 44.17 42.19 43.62
675 NYSE UBER Mon, Jan 10, 2022 41.48 42.81 40.16 42.60
674 NYSE UBER Fri, Jan 7, 2022 42.00 42.65 41.20 41.51
673 NYSE UBER Thu, Jan 6, 2022 43.11 44.08 40.97 42.03
672 NYSE UBER Wed, Jan 5, 2022 44.29 45.90 42.86 43.24
671 NYSE UBER Tue, Jan 4, 2022 44.23 44.80 42.58 44.42
670 NYSE UBER Mon, Jan 3, 2022 42.48 44.41 41.89 43.95
669 NYSE UBER Fri, Dec 31, 2021 42.53 43.12 41.93 41.93
668 NYSE UBER Thu, Dec 30, 2021 42.29 43.34 42.20 42.66
667 NYSE UBER Wed, Dec 29, 2021 42.72 42.93 41.82 42.46
666 NYSE UBER Tue, Dec 28, 2021 42.60 43.74 42.30 42.54
665 NYSE UBER Mon, Dec 27, 2021 43.44 44.24 42.82 42.96
664 NYSE UBER Thu, Dec 23, 2021 43.03 44.35 42.76 43.91
663 NYSE UBER Wed, Dec 22, 2021 41.95 43.23 41.45 43.02
662 NYSE UBER Tue, Dec 21, 2021 39.82 42.08 39.82 41.97
661 NYSE UBER Mon, Dec 20, 2021 38.45 40.15 38.08 39.70
660 NYSE UBER Fri, Dec 17, 2021 37.20 40.00 36.74 39.68
659 NYSE UBER Thu, Dec 16, 2021 38.25 38.58 37.13 37.70
658 NYSE UBER Wed, Dec 15, 2021 36.91 38.38 36.24 37.83
657 NYSE UBER Tue, Dec 14, 2021 35.25 38.45 35.21 37.26
656 NYSE UBER Mon, Dec 13, 2021 36.18 36.31 34.88 35.73
655 NYSE UBER Fri, Dec 10, 2021 37.41 37.87 36.61 36.67
654 NYSE UBER Thu, Dec 9, 2021 38.44 38.70 37.48 37.54
653 NYSE UBER Wed, Dec 8, 2021 38.30 39.41 38.01 38.81
652 NYSE UBER Tue, Dec 7, 2021 39.40 40.22 37.76 38.08
651 NYSE UBER Mon, Dec 6, 2021 35.95 38.69 35.44 38.49
650 NYSE UBER Fri, Dec 3, 2021 37.42 37.84 35.26 35.85
649 NYSE UBER Thu, Dec 2, 2021 36.55 38.40 36.45 38.12
648 NYSE UBER Wed, Dec 1, 2021 39.45 39.50 35.80 36.02
647 NYSE UBER Tue, Nov 30, 2021 39.25 39.95 37.04 38.00
646 NYSE UBER Mon, Nov 29, 2021 41.06 41.25 38.78 39.70
645 NYSE UBER Fri, Nov 26, 2021 39.61 40.62 38.77 40.52
644 NYSE UBER Wed, Nov 24, 2021 42.00 42.37 41.24 42.08
643 NYSE UBER Tue, Nov 23, 2021 42.38 43.14 41.60 42.68
642 NYSE UBER Mon, Nov 22, 2021 43.96 44.40 41.81 42.60
641 NYSE UBER Fri, Nov 19, 2021 43.93 44.72 43.50 44.23
640 NYSE UBER Thu, Nov 18, 2021 44.53 45.33 43.58 45.00
639 NYSE UBER Wed, Nov 17, 2021 45.36 45.64 43.90 44.11
638 NYSE UBER Tue, Nov 16, 2021 45.54 46.66 44.86 45.76
637 NYSE UBER Mon, Nov 15, 2021 45.11 45.26 43.56 43.61
636 NYSE UBER Fri, Nov 12, 2021 43.57 45.13 43.57 45.12
635 NYSE UBER Thu, Nov 11, 2021 43.32 43.72 42.44 43.28
634 NYSE UBER Wed, Nov 10, 2021 44.90 45.25 42.60 43.38
633 NYSE UBER Tue, Nov 9, 2021 45.91 45.98 43.68 45.51
632 NYSE UBER Mon, Nov 8, 2021 47.08 47.65 45.82 45.89
631 NYSE UBER Fri, Nov 5, 2021 47.50 48.74 46.61 47.19
630 NYSE UBER Thu, Nov 4, 2021 45.54 46.53 44.99 45.27
629 NYSE UBER Wed, Nov 3, 2021 45.33 46.26 44.71 45.72
628 NYSE UBER Tue, Nov 2, 2021 44.34 44.35 42.33 42.89
627 NYSE UBER Mon, Nov 1, 2021 44.07 45.03 43.65 44.36
626 NYSE UBER Fri, Oct 29, 2021 44.49 44.80 43.57 43.82
625 NYSE UBER Thu, Oct 28, 2021 45.00 45.41 44.38 44.62
624 NYSE UBER Wed, Oct 27, 2021 46.47 46.55 44.17 44.73
623 NYSE UBER Tue, Oct 26, 2021 46.28 47.69 45.86 46.02
622 NYSE UBER Mon, Oct 25, 2021 45.67 46.07 45.02 45.72
621 NYSE UBER Fri, Oct 22, 2021 46.00 46.50 45.23 45.51
620 NYSE UBER Thu, Oct 21, 2021 45.97 47.54 45.52 46.47
619 NYSE UBER Wed, Oct 20, 2021 47.15 47.54 45.93 46.00
618 NYSE UBER Tue, Oct 19, 2021 47.20 47.69 46.74 47.05
617 NYSE UBER Mon, Oct 18, 2021 47.68 47.95 46.75 47.07
616 NYSE UBER Fri, Oct 15, 2021 47.91 48.84 47.34 48.36
615 NYSE UBER Thu, Oct 14, 2021 46.98 47.94 46.84 47.28
614 NYSE UBER Wed, Oct 13, 2021 46.26 47.00 45.94 46.41
613 NYSE UBER Tue, Oct 12, 2021 46.33 47.05 46.16 46.72
612 NYSE UBER Mon, Oct 11, 2021 47.70 47.87 46.28 46.29
611 NYSE UBER Fri, Oct 8, 2021 48.08 48.88 47.61 47.77
610 NYSE UBER Thu, Oct 7, 2021 47.64 48.24 46.89 47.91
609 NYSE UBER Wed, Oct 6, 2021 45.33 47.18 45.00 47.01
608 NYSE UBER Tue, Oct 5, 2021 45.91 46.08 45.35 45.61
607 NYSE UBER Mon, Oct 4, 2021 46.47 46.83 45.20 45.72
606 NYSE UBER Fri, Oct 1, 2021 45.92 47.25 45.79 47.05
605 NYSE UBER Thu, Sep 30, 2021 44.71 45.37 43.86 44.80
604 NYSE UBER Wed, Sep 29, 2021 46.00 46.53 44.30 44.52
603 NYSE UBER Tue, Sep 28, 2021 46.70 47.00 45.76 45.98
602 NYSE UBER Mon, Sep 27, 2021 46.77 47.43 46.19 47.25
601 NYSE UBER Fri, Sep 24, 2021 45.46 47.05 45.29 46.63
600 NYSE UBER Thu, Sep 23, 2021 45.35 45.84 44.71 45.48
599 NYSE UBER Wed, Sep 22, 2021 44.90 46.62 44.61 44.87
598 NYSE UBER Tue, Sep 21, 2021 42.34 45.00 42.18 44.36
597 NYSE UBER Mon, Sep 20, 2021 38.88 40.22 38.73 39.79
596 NYSE UBER Fri, Sep 17, 2021 39.90 40.23 39.29 39.75
595 NYSE UBER Thu, Sep 16, 2021 38.30 39.67 38.09 39.52
594 NYSE UBER Wed, Sep 15, 2021 39.00 39.00 38.08 38.48
593 NYSE UBER Tue, Sep 14, 2021 39.90 40.10 38.55 39.01
592 NYSE UBER Mon, Sep 13, 2021 40.26 41.19 39.26 40.07
591 NYSE UBER Fri, Sep 10, 2021 40.62 40.83 39.87 39.89
590 NYSE UBER Thu, Sep 9, 2021 40.10 40.95 39.84 40.35
589 NYSE UBER Wed, Sep 8, 2021 40.85 41.34 39.83 40.07
588 NYSE UBER Tue, Sep 7, 2021 40.49 41.08 40.31 40.95
587 NYSE UBER Fri, Sep 3, 2021 41.22 41.58 40.23 40.32
586 NYSE UBER Thu, Sep 2, 2021 40.75 41.86 40.54 41.40
585 NYSE UBER Wed, Sep 1, 2021 39.98 41.67 39.87 40.62
584 NYSE UBER Tue, Aug 31, 2021 39.81 40.28 39.13 39.14
583 NYSE UBER Mon, Aug 30, 2021 40.58 40.74 39.11 39.59
582 NYSE UBER Fri, Aug 27, 2021 40.53 41.31 40.50 40.69
581 NYSE UBER Thu, Aug 26, 2021 41.49 41.94 40.54 40.62
580 NYSE UBER Wed, Aug 25, 2021 40.44 42.11 40.04 41.55
579 NYSE UBER Tue, Aug 24, 2021 41.10 41.21 39.97 40.17
578 NYSE UBER Mon, Aug 23, 2021 39.00 41.08 38.84 41.00
577 NYSE UBER Fri, Aug 20, 2021 39.69 40.08 39.24 39.95
576 NYSE UBER Thu, Aug 19, 2021 40.28 40.60 39.51 39.86
575 NYSE UBER Wed, Aug 18, 2021 40.97 41.53 40.80 40.88
574 NYSE UBER Tue, Aug 17, 2021 41.00 41.48 40.58 41.00
573 NYSE UBER Mon, Aug 16, 2021 41.76 41.79 40.86 41.50
572 NYSE UBER Fri, Aug 13, 2021 42.80 43.03 42.20 42.22
571 NYSE UBER Thu, Aug 12, 2021 42.86 42.97 42.18 42.73
570 NYSE UBER Wed, Aug 11, 2021 43.41 43.50 42.00 43.08
569 NYSE UBER Tue, Aug 10, 2021 43.70 44.24 43.25 43.50
568 NYSE UBER Mon, Aug 9, 2021 44.19 44.27 43.21 43.25
567 NYSE UBER Fri, Aug 6, 2021 43.74 44.94 43.65 44.28
566 NYSE UBER Thu, Aug 5, 2021 40.50 44.65 40.15 43.07
565 NYSE UBER Wed, Aug 4, 2021 42.70 42.82 41.37 41.81
564 NYSE UBER Tue, Aug 3, 2021 43.56 43.68 41.62 42.79
563 NYSE UBER Mon, Aug 2, 2021 44.10 44.29 43.45 43.49
562 NYSE UBER Fri, Jul 30, 2021 44.38 44.73 43.34 43.46
561 NYSE UBER Thu, Jul 29, 2021 44.12 45.21 44.00 44.69
560 NYSE UBER Wed, Jul 28, 2021 45.88 46.96 45.81 46.14
559 NYSE UBER Tue, Jul 27, 2021 46.54 46.66 44.77 45.82
558 NYSE UBER Mon, Jul 26, 2021 47.04 47.60 46.37 46.81
557 NYSE UBER Fri, Jul 23, 2021 47.61 47.69 46.78 47.46
556 NYSE UBER Thu, Jul 22, 2021 47.70 48.17 47.24 47.57
555 NYSE UBER Wed, Jul 21, 2021 46.53 47.94 46.35 47.52
554 NYSE UBER Tue, Jul 20, 2021 45.46 46.66 45.07 46.32
553 NYSE UBER Mon, Jul 19, 2021 45.00 45.75 44.44 45.56
552 NYSE UBER Fri, Jul 16, 2021 46.40 47.09 46.01 46.19
551 NYSE UBER Thu, Jul 15, 2021 46.86 47.46 46.15 46.42
550 NYSE UBER Wed, Jul 14, 2021 48.28 48.59 47.11 47.15
549 NYSE UBER Tue, Jul 13, 2021 48.49 48.59 47.75 48.08
548 NYSE UBER Mon, Jul 12, 2021 48.87 49.29 48.09 48.41
547 NYSE UBER Fri, Jul 9, 2021 47.84 49.25 47.71 49.07
546 NYSE UBER Thu, Jul 8, 2021 47.16 48.21 46.57 47.55
545 NYSE UBER Wed, Jul 7, 2021 50.80 51.03 48.54 48.68
544 NYSE UBER Tue, Jul 6, 2021 50.60 52.03 50.40 50.80
543 NYSE UBER Fri, Jul 2, 2021 50.57 51.83 50.39 51.71
542 NYSE UBER Thu, Jul 1, 2021 50.88 51.60 50.02 50.59
541 NYSE UBER Wed, Jun 30, 2021 51.02 51.13 49.71 50.12
540 NYSE UBER Tue, Jun 29, 2021 51.00 51.30 50.24 50.76
539 NYSE UBER Mon, Jun 28, 2021 51.75 52.36 50.37 51.11
538 NYSE UBER Fri, Jun 25, 2021 51.18 51.83 50.53 51.73
537 NYSE UBER Thu, Jun 24, 2021 51.30 51.55 50.22 50.82
536 NYSE UBER Wed, Jun 23, 2021 49.06 50.77 49.01 50.51
535 NYSE UBER Tue, Jun 22, 2021 48.30 49.34 47.75 49.05
534 NYSE UBER Mon, Jun 21, 2021 49.72 49.86 47.90 48.12
533 NYSE UBER Fri, Jun 18, 2021 49.31 50.39 48.78 49.70
532 NYSE UBER Thu, Jun 17, 2021 48.96 49.84 48.31 49.70
531 NYSE UBER Wed, Jun 16, 2021 49.35 49.66 48.29 48.89
530 NYSE UBER Tue, Jun 15, 2021 49.55 49.96 49.09 49.30
529 NYSE UBER Mon, Jun 14, 2021 50.06 51.49 49.56 50.77
528 NYSE UBER Fri, Jun 11, 2021 50.03 50.36 49.54 50.01
527 NYSE UBER Thu, Jun 10, 2021 49.69 49.90 48.43 49.55
526 NYSE UBER Wed, Jun 9, 2021 50.00 50.17 49.11 49.14
525 NYSE UBER Tue, Jun 8, 2021 50.70 51.40 48.66 49.88
524 NYSE UBER Mon, Jun 7, 2021 50.49 51.22 49.75 50.76
523 NYSE UBER Fri, Jun 4, 2021 49.56 50.22 49.07 50.18
522 NYSE UBER Thu, Jun 3, 2021 50.43 50.50 48.53 48.70
521 NYSE UBER Wed, Jun 2, 2021 51.19 51.41 50.55 50.79
520 NYSE UBER Tue, Jun 1, 2021 51.62 51.66 49.84 50.98
519 NYSE UBER Fri, May 28, 2021 50.68 51.74 50.47 50.83
518 NYSE UBER Thu, May 27, 2021 51.44 51.69 48.72 50.71
517 NYSE UBER Wed, May 26, 2021 50.32 51.36 49.76 51.12
516 NYSE UBER Tue, May 25, 2021 50.74 51.59 50.44 50.46
515 NYSE UBER Mon, May 24, 2021 49.33 50.40 48.85 50.03
514 NYSE UBER Fri, May 21, 2021 49.57 49.95 48.76 48.82
513 NYSE UBER Thu, May 20, 2021 49.57 49.95 48.76 49.33
512 NYSE UBER Wed, May 19, 2021 47.53 49.83 47.37 49.47
511 NYSE UBER Tue, May 18, 2021 49.67 50.29 48.53 49.17
510 NYSE UBER Mon, May 17, 2021 47.24 47.94 46.51 47.51
509 NYSE UBER Fri, May 14, 2021 45.03 47.71 44.85 47.42
508 NYSE UBER Thu, May 13, 2021 44.99 46.10 43.56 44.48
507 NYSE UBER Wed, May 12, 2021 45.90 46.11 43.17 43.81
506 NYSE UBER Tue, May 11, 2021 44.50 46.79 44.18 46.21
505 NYSE UBER Mon, May 10, 2021 47.71 47.85 45.60 45.79
504 NYSE UBER Fri, May 7, 2021 47.22 48.60 46.53 47.03
503 NYSE UBER Thu, May 6, 2021 48.39 49.81 45.72 46.65
502 NYSE UBER Wed, May 5, 2021 53.87 52.57 48.43 51.18
501 NYSE UBER Tue, May 4, 2021 54.52 54.72 52.01 52.99
500 NYSE UBER Mon, May 3, 2021 55.12 56.13 54.84 54.85
499 NYSE UBER Fri, Apr 30, 2021 54.30 55.65 54.11 54.77
498 NYSE UBER Thu, Apr 29, 2021 59.00 59.22 53.11 54.93
497 NYSE UBER Wed, Apr 28, 2021 56.88 58.48 56.66 58.44
496 NYSE UBER Tue, Apr 27, 2021 58.32 58.40 57.05 57.16
495 NYSE UBER Mon, Apr 26, 2021 58.05 58.36 57.33 57.61
494 NYSE UBER Fri, Apr 23, 2021 56.56 57.95 56.39 57.93
493 NYSE UBER Thu, Apr 22, 2021 55.85 57.22 55.19 56.28
492 NYSE UBER Wed, Apr 21, 2021 55.00 56.20 54.61 55.77
491 NYSE UBER Tue, Apr 20, 2021 58.00 58.12 55.24 55.48
490 NYSE UBER Mon, Apr 19, 2021 60.00 60.22 57.52 57.85
489 NYSE UBER Fri, Apr 16, 2021 60.74 60.85 59.54 60.35
488 NYSE UBER Thu, Apr 15, 2021 59.88 61.09 59.55 60.74
487 NYSE UBER Wed, Apr 14, 2021 60.11 61.50 59.18 59.23
486 NYSE UBER Tue, Apr 13, 2021 59.65 61.01 58.53 60.64
485 NYSE UBER Mon, Apr 12, 2021 59.05 60.77 58.75 59.44
484 NYSE UBER Fri, Apr 9, 2021 57.32 57.88 56.40 57.68
483 NYSE UBER Thu, Apr 8, 2021 56.65 57.94 56.54 57.83
482 NYSE UBER Wed, Apr 7, 2021 58.02 58.13 55.95 56.89
481 NYSE UBER Tue, Apr 6, 2021 57.34 58.99 57.16 58.05
480 NYSE UBER Mon, Apr 5, 2021 58.10 58.42 56.64 57.40
479 NYSE UBER Thu, Apr 1, 2021 55.61 57.63 54.81 57.60
478 NYSE UBER Wed, Mar 31, 2021 53.96 55.18 53.58 54.51
477 NYSE UBER Tue, Mar 30, 2021 52.99 54.12 52.64 53.46
476 NYSE UBER Mon, Mar 29, 2021 54.80 54.80 52.85 53.35
475 NYSE UBER Fri, Mar 26, 2021 54.41 55.25 53.52 54.71
474 NYSE UBER Thu, Mar 25, 2021 52.00 54.28 51.80 53.89
473 NYSE UBER Wed, Mar 24, 2021 54.46 54.96 52.54 52.57
472 NYSE UBER Tue, Mar 23, 2021 55.63 55.63 53.11 53.49
471 NYSE UBER Mon, Mar 22, 2021 57.25 57.61 55.47 55.69
470 NYSE UBER Fri, Mar 19, 2021 55.48 57.18 54.34 57.08
469 NYSE UBER Thu, Mar 18, 2021 56.63 57.48 55.21 55.69
468 NYSE UBER Wed, Mar 17, 2021 57.07 57.57 55.54 56.36
467 NYSE UBER Tue, Mar 16, 2021 59.99 61.02 58.38 58.85
466 NYSE UBER Mon, Mar 15, 2021 60.35 60.53 59.12 60.19
465 NYSE UBER Fri, Mar 12, 2021 58.97 60.59 57.62 60.35
464 NYSE UBER Thu, Mar 11, 2021 58.80 59.48 58.22 58.95
463 NYSE UBER Wed, Mar 10, 2021 57.21 58.90 56.27 57.68
462 NYSE UBER Tue, Mar 9, 2021 56.00 56.15 54.72 55.25
461 NYSE UBER Mon, Mar 8, 2021 55.50 56.45 52.89 53.20
460 NYSE UBER Fri, Mar 5, 2021 54.28 55.83 50.81 55.54
459 NYSE UBER Thu, Mar 4, 2021 55.75 57.16 51.61 53.07
458 NYSE UBER Wed, Mar 3, 2021 55.93 57.80 54.65 56.11
457 NYSE UBER Tue, Mar 2, 2021 55.54 55.62 54.19 54.65
456 NYSE UBER Mon, Mar 1, 2021 53.67 54.76 53.30 54.40
455 NYSE UBER Fri, Feb 26, 2021 52.07 52.75 50.61 51.75
454 NYSE UBER Thu, Feb 25, 2021 54.58 54.60 50.86 51.45
453 NYSE UBER Wed, Feb 24, 2021 54.95 55.15 53.66 53.91
452 NYSE UBER Tue, Feb 23, 2021 53.50 56.37 51.89 56.00
451 NYSE UBER Mon, Feb 22, 2021 57.76 58.10 54.82 55.31
450 NYSE UBER Fri, Feb 19, 2021 58.36 60.46 58.11 58.39
449 NYSE UBER Thu, Feb 18, 2021 60.00 60.29 58.23 59.00
448 NYSE UBER Wed, Feb 17, 2021 60.33 60.95 58.95 60.81
447 NYSE UBER Tue, Feb 16, 2021 61.02 61.31 59.84 60.52
446 NYSE UBER Fri, Feb 12, 2021 60.12 60.93 59.32 60.63
445 NYSE UBER Thu, Feb 11, 2021 63.25 64.05 60.40 60.71
444 NYSE UBER Wed, Feb 10, 2021 62.00 63.50 60.80 63.18
443 NYSE UBER Tue, Feb 9, 2021 58.91 61.06 58.62 59.61
442 NYSE UBER Mon, Feb 8, 2021 59.70 60.11 58.69 59.29
441 NYSE UBER Fri, Feb 5, 2021 58.16 58.71 57.37 58.58
440 NYSE UBER Thu, Feb 4, 2021 56.45 57.85 56.11 57.85
439 NYSE UBER Wed, Feb 3, 2021 57.87 58.13 56.74 57.12
438 NYSE UBER Tue, Feb 2, 2021 55.11 58.03 54.89 56.46
437 NYSE UBER Mon, Feb 1, 2021 52.12 52.90 51.35 52.76
436 NYSE UBER Fri, Jan 29, 2021 50.63 51.49 49.64 50.93
435 NYSE UBER Thu, Jan 28, 2021 50.12 52.52 49.88 51.58
434 NYSE UBER Wed, Jan 27, 2021 49.97 50.86 47.15 48.11
433 NYSE UBER Tue, Jan 26, 2021 54.62 55.52 51.53 51.92
432 NYSE UBER Mon, Jan 25, 2021 54.50 54.52 49.65 54.29
431 NYSE UBER Fri, Jan 22, 2021 55.25 55.47 54.01 54.31
430 NYSE UBER Thu, Jan 21, 2021 56.57 57.00 55.31 55.79
429 NYSE UBER Wed, Jan 20, 2021 57.00 57.98 55.47 56.38
428 NYSE UBER Tue, Jan 19, 2021 56.39 56.84 55.00 56.30
427 NYSE UBER Fri, Jan 15, 2021 57.49 57.90 55.00 55.52
426 NYSE UBER Thu, Jan 14, 2021 60.00 60.03 56.70 56.91
425 NYSE UBER Wed, Jan 13, 2021 58.54 59.88 57.53 59.40
424 NYSE UBER Tue, Jan 12, 2021 55.50 59.39 55.00 58.54
423 NYSE UBER Mon, Jan 11, 2021 53.11 55.00 52.99 54.59
422 NYSE UBER Fri, Jan 8, 2021 54.40 54.79 52.58 53.28
421 NYSE UBER Thu, Jan 7, 2021 53.37 56.25 53.20 56.13
420 NYSE UBER Wed, Jan 6, 2021 53.31 54.07 52.00 52.48
419 NYSE UBER Tue, Jan 5, 2021 51.00 54.19 50.76 54.01
418 NYSE UBER Mon, Jan 4, 2021 52.22 52.32 49.64 51.14
417 NYSE UBER Thu, Dec 31, 2020 53.28 53.28 51.00 51.00
416 NYSE UBER Wed, Dec 30, 2020 52.72 53.85 52.22 53.15
415 NYSE UBER Tue, Dec 29, 2020 52.33 52.99 51.47 52.27
414 NYSE UBER Mon, Dec 28, 2020 53.02 53.13 51.56 51.97
413 NYSE UBER Thu, Dec 24, 2020 53.60 53.63 52.29 52.88
412 NYSE UBER Wed, Dec 23, 2020 53.80 54.09 52.99 53.71
411 NYSE UBER Tue, Dec 22, 2020 52.11 54.36 51.92 53.78
410 NYSE UBER Mon, Dec 21, 2020 49.00 52.35 48.79 51.80
409 NYSE UBER Fri, Dec 18, 2020 50.81 50.95 49.52 50.62
408 NYSE UBER Thu, Dec 17, 2020 50.59 51.30 50.17 50.63
407 NYSE UBER Wed, Dec 16, 2020 51.18 51.68 50.29 50.49
406 NYSE UBER Tue, Dec 15, 2020 52.12 52.83 50.87 51.00
405 NYSE UBER Mon, Dec 14, 2020 53.27 53.44 51.24 51.46
404 NYSE UBER Fri, Dec 11, 2020 54.47 55.03 52.33 52.63
403 NYSE UBER Thu, Dec 10, 2020 52.33 54.62 51.30 54.35
402 NYSE UBER Wed, Dec 9, 2020 53.98 56.02 53.06 53.79
401 NYSE UBER Tue, Dec 8, 2020 52.40 54.22 52.35 53.01
400 NYSE UBER Mon, Dec 7, 2020 54.59 54.87 53.65 53.80
399 NYSE UBER Fri, Dec 4, 2020 52.71 54.86 52.71 54.86
398 NYSE UBER Thu, Dec 3, 2020 53.30 53.49 52.12 52.52
397 NYSE UBER Wed, Dec 2, 2020 49.26 53.45 48.53 53.09
396 NYSE UBER Tue, Dec 1, 2020 50.00 51.41 49.07 49.63
395 NYSE UBER Mon, Nov 30, 2020 50.22 51.01 48.53 49.66
394 NYSE UBER Fri, Nov 27, 2020 50.93 51.19 50.20 50.72
393 NYSE UBER Wed, Nov 25, 2020 51.27 51.45 49.92 50.80
392 NYSE UBER Tue, Nov 24, 2020 50.62 52.15 50.48 51.26
391 NYSE UBER Mon, Nov 23, 2020 48.66 50.88 48.51 50.04
390 NYSE UBER Fri, Nov 20, 2020 49.98 50.75 48.27 48.43
389 NYSE UBER Thu, Nov 19, 2020 49.10 49.91 48.65 49.26
388 NYSE UBER Wed, Nov 18, 2020 48.77 49.95 48.33 49.11
387 NYSE UBER Tue, Nov 17, 2020 48.72 49.62 48.50 48.89
386 NYSE UBER Mon, Nov 16, 2020 48.74 50.09 48.48 49.21
385 NYSE UBER Fri, Nov 13, 2020 47.11 47.79 45.93 47.61
384 NYSE UBER Thu, Nov 12, 2020 45.39 47.47 45.05 46.40
383 NYSE UBER Wed, Nov 11, 2020 46.72 47.52 45.91 46.23
382 NYSE UBER Tue, Nov 10, 2020 46.74 49.36 46.05 47.00
381 NYSE UBER Mon, Nov 9, 2020 48.01 49.62 47.30 48.18
380 NYSE UBER Fri, Nov 6, 2020 42.09 45.38 41.62 44.87
379 NYSE UBER Thu, Nov 5, 2020 40.33 42.05 40.01 41.96
378 NYSE UBER Wed, Nov 4, 2020 40.66 42.15 39.00 40.99
377 NYSE UBER Tue, Nov 3, 2020 35.27 36.15 35.15 35.77
376 NYSE UBER Mon, Nov 2, 2020 34.15 35.05 34.06 34.81
375 NYSE UBER Fri, Oct 30, 2020 33.91 34.39 33.16 33.41
374 NYSE UBER Thu, Oct 29, 2020 33.71 34.94 33.33 34.06
373 NYSE UBER Wed, Oct 28, 2020 33.62 33.66 32.90 33.65
372 NYSE UBER Tue, Oct 27, 2020 35.51 35.70 34.02 34.16
371 NYSE UBER Mon, Oct 26, 2020 36.50 36.74 35.12 35.49
370 NYSE UBER Fri, Oct 23, 2020 36.50 36.99 35.92 36.75
369 NYSE UBER Thu, Oct 22, 2020 35.42 36.89 34.91 36.70
368 NYSE UBER Wed, Oct 21, 2020 36.25 36.25 34.88 35.20
367 NYSE UBER Tue, Oct 20, 2020 34.53 36.76 34.53 36.31
366 NYSE UBER Mon, Oct 19, 2020 34.16 34.59 34.00 34.22
365 NYSE UBER Fri, Oct 16, 2020 34.78 34.80 33.61 33.72
364 NYSE UBER Thu, Oct 15, 2020 34.68 34.81 34.02 34.26
363 NYSE UBER Wed, Oct 14, 2020 35.69 36.09 35.08 35.11
362 NYSE UBER Tue, Oct 13, 2020 36.22 36.23 35.02 35.56
361 NYSE UBER Mon, Oct 12, 2020 37.56 37.56 36.18 36.26
360 NYSE UBER Fri, Oct 9, 2020 37.91 38.35 37.19 37.27
359 NYSE UBER Thu, Oct 8, 2020 37.00 37.83 36.96 37.34
358 NYSE UBER Wed, Oct 7, 2020 36.59 37.11 36.37 36.78
357 NYSE UBER Tue, Oct 6, 2020 37.17 37.37 36.04 36.26
356 NYSE UBER Mon, Oct 5, 2020 37.70 38.00 36.88 37.14
355 NYSE UBER Fri, Oct 2, 2020 36.00 37.99 35.94 37.72
354 NYSE UBER Thu, Oct 1, 2020 36.86 37.83 36.58 37.14
353 NYSE UBER Wed, Sep 30, 2020 35.28 36.50 35.28 36.48
352 NYSE UBER Tue, Sep 29, 2020 35.56 35.65 34.60 35.43
351 NYSE UBER Mon, Sep 28, 2020 35.80 36.63 35.26 35.56
350 NYSE UBER Fri, Sep 25, 2020 33.20 34.50 33.20 34.46
349 NYSE UBER Thu, Sep 24, 2020 33.66 34.00 32.89 33.35
348 NYSE UBER Wed, Sep 23, 2020 34.45 34.81 33.40 33.55
347 NYSE UBER Tue, Sep 22, 2020 36.53 36.55 34.10 34.40
346 NYSE UBER Mon, Sep 21, 2020 35.86 36.58 35.12 36.49
345 NYSE UBER Fri, Sep 18, 2020 37.15 37.57 36.39 37.12
344 NYSE UBER Thu, Sep 17, 2020 36.68 37.45 36.14 37.06
343 NYSE UBER Wed, Sep 16, 2020 37.39 38.52 37.39 37.66
342 NYSE UBER Tue, Sep 15, 2020 37.95 38.48 37.27 37.47
341 NYSE UBER Mon, Sep 14, 2020 37.10 38.00 37.08 37.95
340 NYSE UBER Fri, Sep 11, 2020 36.30 37.15 36.25 36.98
339 NYSE UBER Thu, Sep 10, 2020 35.20 36.78 35.19 35.98
338 NYSE UBER Wed, Sep 9, 2020 34.11 35.50 34.11 35.01
337 NYSE UBER Tue, Sep 8, 2020 32.36 35.10 32.16 34.32
336 NYSE UBER Fri, Sep 4, 2020 33.33 33.65 31.55 33.24
335 NYSE UBER Thu, Sep 3, 2020 34.08 34.74 32.95 33.41
334 NYSE UBER Wed, Sep 2, 2020 34.21 34.51 33.29 34.37
333 NYSE UBER Tue, Sep 1, 2020 33.45 34.51 33.15 34.30
332 NYSE UBER Mon, Aug 31, 2020 33.62 33.92 33.14 33.63
331 NYSE UBER Fri, Aug 28, 2020 33.00 33.94 32.82 33.80
330 NYSE UBER Thu, Aug 27, 2020 32.40 33.07 32.27 32.80
329 NYSE UBER Wed, Aug 26, 2020 31.01 32.71 30.95 32.30
328 NYSE UBER Tue, Aug 25, 2020 31.04 31.19 30.60 31.19
327 NYSE UBER Mon, Aug 24, 2020 30.97 31.30 30.37 31.04
326 NYSE UBER Fri, Aug 21, 2020 31.39 31.82 30.71 30.83
325 NYSE UBER Thu, Aug 20, 2020 29.13 31.70 28.48 31.41
324 NYSE UBER Wed, Aug 19, 2020 30.15 30.35 29.39 29.42
323 NYSE UBER Tue, Aug 18, 2020 29.50 30.46 29.41 30.08
322 NYSE UBER Mon, Aug 17, 2020 30.05 30.12 29.14 29.48
321 NYSE UBER Fri, Aug 14, 2020 30.40 30.49 29.82 29.99
320 NYSE UBER Thu, Aug 13, 2020 30.52 31.33 30.32 30.46
319 NYSE UBER Wed, Aug 12, 2020 31.46 32.22 30.69 30.84
318 NYSE UBER Tue, Aug 11, 2020 31.66 32.21 30.65 31.21
317 NYSE UBER Mon, Aug 10, 2020 33.04 33.18 31.51 32.27
316 NYSE UBER Fri, Aug 7, 2020 33.09 33.70 32.45 32.90
315 NYSE UBER Thu, Aug 6, 2020 33.27 34.80 33.21 34.71
314 NYSE UBER Wed, Aug 5, 2020 33.10 33.32 32.50 33.20
313 NYSE UBER Tue, Aug 4, 2020 31.17 32.85 31.17 32.68
312 NYSE UBER Mon, Aug 3, 2020 30.24 31.30 30.06 31.19
311 NYSE UBER Fri, Jul 31, 2020 30.40 30.42 29.79 30.26
310 NYSE UBER Thu, Jul 30, 2020 30.65 30.68 29.97 30.24
309 NYSE UBER Wed, Jul 29, 2020 30.92 31.26 30.77 31.02
308 NYSE UBER Tue, Jul 28, 2020 30.79 31.24 30.35 30.81
307 NYSE UBER Mon, Jul 27, 2020 31.21 31.60 30.75 30.99
306 NYSE UBER Fri, Jul 24, 2020 31.74 31.80 30.47 31.18
305 NYSE UBER Thu, Jul 23, 2020 32.33 33.02 31.98 32.17
304 NYSE UBER Wed, Jul 22, 2020 32.44 32.88 32.33 32.66
303 NYSE UBER Tue, Jul 21, 2020 34.16 34.23 32.53 32.55
302 NYSE UBER Mon, Jul 20, 2020 32.48 33.93 32.35 33.66
301 NYSE UBER Fri, Jul 17, 2020 32.58 32.82 31.85 32.55
300 NYSE UBER Thu, Jul 16, 2020 32.05 32.59 31.55 32.35
299 NYSE UBER Wed, Jul 15, 2020 32.10 32.97 31.68 32.81
298 NYSE UBER Tue, Jul 14, 2020 31.35 31.38 30.48 30.93
297 NYSE UBER Mon, Jul 13, 2020 33.21 33.60 31.66 31.72
296 NYSE UBER Fri, Jul 10, 2020 33.14 33.55 32.65 33.14
295 NYSE UBER Thu, Jul 9, 2020 34.24 34.46 32.26 33.15
294 NYSE UBER Wed, Jul 8, 2020 33.21 33.97 32.68 33.93
293 NYSE UBER Tue, Jul 7, 2020 32.46 33.56 32.39 32.82
292 NYSE UBER Mon, Jul 6, 2020 33.10 33.20 31.76 32.52
291 NYSE UBER Thu, Jul 2, 2020 31.02 31.57 30.51 30.68
290 NYSE UBER Wed, Jul 1, 2020 30.96 31.27 30.16 30.43
289 NYSE UBER Tue, Jun 30, 2020 30.83 31.25 30.13 31.08
288 NYSE UBER Mon, Jun 29, 2020 29.51 29.75 28.39 29.63
287 NYSE UBER Fri, Jun 26, 2020 30.44 30.44 29.21 29.61
286 NYSE UBER Thu, Jun 25, 2020 30.00 30.86 29.56 30.58
285 NYSE UBER Wed, Jun 24, 2020 32.75 32.93 30.46 30.46
284 NYSE UBER Tue, Jun 23, 2020 32.88 33.21 32.59 33.05
283 NYSE UBER Mon, Jun 22, 2020 32.43 32.85 31.43 32.68
282 NYSE UBER Fri, Jun 19, 2020 33.98 34.02 32.27 32.30
281 NYSE UBER Thu, Jun 18, 2020 33.00 33.44 32.80 33.40
280 NYSE UBER Wed, Jun 17, 2020 33.50 33.60 33.01 33.29
279 NYSE UBER Tue, Jun 16, 2020 34.00 34.17 32.43 33.49
278 NYSE UBER Mon, Jun 15, 2020 31.16 32.68 31.02 32.67
277 NYSE UBER Fri, Jun 12, 2020 32.73 32.74 31.04 32.24
276 NYSE UBER Thu, Jun 11, 2020 32.63 33.25 30.89 31.10
275 NYSE UBER Wed, Jun 10, 2020 36.69 36.80 34.27 34.83
274 NYSE UBER Tue, Jun 9, 2020 36.70 37.33 36.25 36.59
273 NYSE UBER Mon, Jun 8, 2020 37.87 37.90 36.09 37.08
272 NYSE UBER Fri, Jun 5, 2020 37.53 38.78 36.92 37.21
271 NYSE UBER Thu, Jun 4, 2020 36.42 37.30 36.28 36.43
270 NYSE UBER Wed, Jun 3, 2020 36.20 37.37 36.14 36.75
269 NYSE UBER Tue, Jun 2, 2020 36.16 36.42 35.26 35.81
268 NYSE UBER Mon, Jun 1, 2020 35.64 36.39 35.16 35.82
267 NYSE UBER Fri, May 29, 2020 34.18 36.45 34.00 36.32
266 NYSE UBER Thu, May 28, 2020 34.90 35.10 33.82 34.15
265 NYSE UBER Wed, May 27, 2020 34.42 35.00 33.10 34.88
264 NYSE UBER Tue, May 26, 2020 35.97 36.00 34.50 34.56
263 NYSE UBER Fri, May 22, 2020 34.15 34.93 33.57 34.83
262 NYSE UBER Thu, May 21, 2020 34.45 35.01 33.47 34.26
261 NYSE UBER Wed, May 20, 2020 34.12 34.77 33.82 34.48
260 NYSE UBER Tue, May 19, 2020 33.68 34.00 32.86 33.40
259 NYSE UBER Mon, May 18, 2020 33.70 36.00 32.99 33.62
258 NYSE UBER Fri, May 15, 2020 32.26 32.89 31.59 32.47
257 NYSE UBER Thu, May 14, 2020 32.53 33.04 31.24 32.79
256 NYSE UBER Wed, May 13, 2020 32.30 33.06 30.83 33.02
255 NYSE UBER Tue, May 12, 2020 31.42 34.45 30.41 32.40
254 NYSE UBER Mon, May 11, 2020 31.98 32.39 31.41 31.64
253 NYSE UBER Fri, May 8, 2020 32.59 33.30 31.64 32.79
252 NYSE UBER Thu, May 7, 2020 29.60 31.65 29.58 30.93
251 NYSE UBER Wed, May 6, 2020 27.50 28.06 26.81 27.82
250 NYSE UBER Tue, May 5, 2020 28.25 28.91 27.44 28.07
249 NYSE UBER Mon, May 4, 2020 27.56 28.07 26.58 27.42
248 NYSE UBER Fri, May 1, 2020 29.13 29.72 28.33 28.39
247 NYSE UBER Thu, Apr 30, 2020 30.50 31.05 29.75 30.27
246 NYSE UBER Wed, Apr 29, 2020 31.00 32.00 30.33 31.37
245 NYSE UBER Tue, Apr 28, 2020 31.00 31.83 29.36 30.12
244 NYSE UBER Mon, Apr 27, 2020 29.74 30.49 29.41 30.08
243 NYSE UBER Fri, Apr 24, 2020 28.51 29.59 28.14 29.49
242 NYSE UBER Thu, Apr 23, 2020 28.75 29.25 28.24 28.33
241 NYSE UBER Wed, Apr 22, 2020 27.97 28.56 27.51 28.24
240 NYSE UBER Tue, Apr 21, 2020 27.50 28.15 26.60 27.19
239 NYSE UBER Mon, Apr 20, 2020 27.07 28.76 26.90 28.19
238 NYSE UBER Fri, Apr 17, 2020 28.69 28.79 27.26 28.00
237 NYSE UBER Thu, Apr 16, 2020 27.21 28.05 26.46 27.03
236 NYSE UBER Wed, Apr 15, 2020 26.82 27.79 26.44 27.41
235 NYSE UBER Tue, Apr 14, 2020 28.00 28.77 27.01 27.75
234 NYSE UBER Mon, Apr 13, 2020 27.04 28.08 26.47 27.99
233 NYSE UBER Thu, Apr 9, 2020 27.88 28.89 26.46 27.11
232 NYSE UBER Wed, Apr 8, 2020 26.00 27.88 25.79 26.94
231 NYSE UBER Tue, Apr 7, 2020 27.95 28.11 25.50 25.74
230 NYSE UBER Mon, Apr 6, 2020 24.13 26.09 23.93 25.99
229 NYSE UBER Fri, Apr 3, 2020 23.73 23.79 21.67 22.82
228 NYSE UBER Thu, Apr 2, 2020 25.01 25.20 23.00 23.68
227 NYSE UBER Wed, Apr 1, 2020 26.50 26.77 24.81 25.42
226 NYSE UBER Tue, Mar 31, 2020 27.75 28.25 26.92 27.92
225 NYSE UBER Mon, Mar 30, 2020 26.33 28.39 25.31 27.83
224 NYSE UBER Fri, Mar 27, 2020 25.82 28.03 25.07 27.28
223 NYSE UBER Thu, Mar 26, 2020 26.60 28.44 25.78 28.12
222 NYSE UBER Wed, Mar 25, 2020 26.18 28.45 25.31 26.19
221 NYSE UBER Tue, Mar 24, 2020 24.41 26.84 23.59 26.39
220 NYSE UBER Mon, Mar 23, 2020 21.07 22.73 19.73 22.40
219 NYSE UBER Fri, Mar 20, 2020 22.53 23.89 20.61 21.33
218 NYSE UBER Thu, Mar 19, 2020 15.96 21.26 15.70 20.49
217 NYSE UBER Wed, Mar 18, 2020 17.76 17.80 13.71 14.82
216 NYSE UBER Tue, Mar 17, 2020 20.18 20.31 18.01 18.91
215 NYSE UBER Mon, Mar 16, 2020 20.15 21.49 19.10 20.29
214 NYSE UBER Fri, Mar 13, 2020 24.01 24.81 21.13 22.60
213 NYSE UBER Thu, Mar 12, 2020 23.26 24.69 22.11 22.61
212 NYSE UBER Wed, Mar 11, 2020 27.91 28.14 25.61 26.24
211 NYSE UBER Tue, Mar 10, 2020 29.47 29.86 27.00 28.97
210 NYSE UBER Mon, Mar 9, 2020 28.50 30.32 28.15 28.17
209 NYSE UBER Fri, Mar 6, 2020 31.23 32.41 30.45 31.68
208 NYSE UBER Thu, Mar 5, 2020 33.47 33.57 31.97 32.21
207 NYSE UBER Wed, Mar 4, 2020 33.93 35.34 32.28 34.53
206 NYSE UBER Tue, Mar 3, 2020 34.02 34.18 31.90 33.04
205 NYSE UBER Mon, Mar 2, 2020 34.05 34.08 31.74 32.85
204 NYSE UBER Fri, Feb 28, 2020 31.81 34.29 31.00 33.87
203 NYSE UBER Thu, Feb 27, 2020 32.03 34.16 30.67 32.45
202 NYSE UBER Wed, Feb 26, 2020 35.53 36.17 33.89 34.45
201 NYSE UBER Tue, Feb 25, 2020 38.90 39.15 35.50 35.89
200 NYSE UBER Mon, Feb 24, 2020 38.21 39.14 37.75 38.31
199 NYSE UBER Fri, Feb 21, 2020 40.89 40.89 40.05 40.72
198 NYSE UBER Thu, Feb 20, 2020 41.00 41.19 39.85 40.92
197 NYSE UBER Wed, Feb 19, 2020 40.42 41.23 40.12 41.05
196 NYSE UBER Tue, Feb 18, 2020 39.49 40.27 39.45 40.18
195 NYSE UBER Fri, Feb 14, 2020 40.02 40.31 38.70 39.66
194 NYSE UBER Thu, Feb 13, 2020 40.93 41.55 40.00 40.09
193 NYSE UBER Wed, Feb 12, 2020 41.50 41.86 41.07 41.25
192 NYSE UBER Tue, Feb 11, 2020 40.25 41.47 40.05 41.27
191 NYSE UBER Mon, Feb 10, 2020 40.65 41.34 39.96 40.01
190 NYSE UBER Fri, Feb 7, 2020 39.98 41.00 38.86 40.63
189 NYSE UBER Thu, Feb 6, 2020 37.30 37.39 36.73 37.09
188 NYSE UBER Wed, Feb 5, 2020 38.89 38.97 36.74 36.81
187 NYSE UBER Tue, Feb 4, 2020 37.87 38.99 37.26 38.53
186 NYSE UBER Mon, Feb 3, 2020 36.75 37.64 36.53 37.59
185 NYSE UBER Fri, Jan 31, 2020 37.00 37.04 35.69 36.29
184 NYSE UBER Thu, Jan 30, 2020 36.82 37.13 35.95 36.68
183 NYSE UBER Wed, Jan 29, 2020 36.98 37.57 36.80 36.99
182 NYSE UBER Tue, Jan 28, 2020 37.14 37.33 36.04 37.01
181 NYSE UBER Mon, Jan 27, 2020 35.23 36.65 34.19 36.30
180 NYSE UBER Fri, Jan 24, 2020 37.50 37.67 36.25 36.80
179 NYSE UBER Thu, Jan 23, 2020 36.97 37.95 36.73 37.40
178 NYSE UBER Wed, Jan 22, 2020 37.94 37.94 36.92 37.04
177 NYSE UBER Tue, Jan 21, 2020 35.50 37.80 35.41 37.60
176 NYSE UBER Fri, Jan 17, 2020 34.97 35.25 34.65 35.13
175 NYSE UBER Thu, Jan 16, 2020 35.03 35.06 34.18 34.68
174 NYSE UBER Wed, Jan 15, 2020 34.90 35.15 34.51 35.01
173 NYSE UBER Tue, Jan 14, 2020 34.20 35.02 33.92 34.84
172 NYSE UBER Mon, Jan 13, 2020 34.29 34.34 33.55 34.14
171 NYSE UBER Fri, Jan 10, 2020 34.08 34.99 33.84 34.01
170 NYSE UBER Thu, Jan 9, 2020 34.45 34.47 33.22 33.97
169 NYSE UBER Wed, Jan 8, 2020 32.73 34.52 32.46 33.93
168 NYSE UBER Tue, Jan 7, 2020 31.79 32.84 31.36 32.81
167 NYSE UBER Mon, Jan 6, 2020 31.01 32.06 31.00 31.58
166 NYSE UBER Fri, Jan 3, 2020 30.62 31.43 30.48 31.37
165 NYSE UBER Thu, Jan 2, 2020 29.94 31.00 29.79 30.99
164 NYSE UBER Tue, Dec 31, 2019 29.11 29.95 28.90 29.74
163 NYSE UBER Mon, Dec 30, 2019 30.13 30.20 29.35 29.74
162 NYSE UBER Fri, Dec 27, 2019 30.80 31.06 30.17 30.17
161 NYSE UBER Thu, Dec 26, 2019 30.47 30.79 30.03 30.67
160 NYSE UBER Tue, Dec 24, 2019 30.33 30.84 30.11 30.44
159 NYSE UBER Mon, Dec 23, 2019 30.49 30.94 29.83 30.33
158 NYSE UBER Fri, Dec 20, 2019 30.10 31.03 29.85 30.45
157 NYSE UBER Thu, Dec 19, 2019 29.84 30.17 29.53 29.99
156 NYSE UBER Wed, Dec 18, 2019 29.62 30.14 29.34 30.13
155 NYSE UBER Tue, Dec 17, 2019 30.37 30.42 29.53 29.75
154 NYSE UBER Mon, Dec 16, 2019 29.11 30.13 29.10 30.05
153 NYSE UBER Fri, Dec 13, 2019 28.58 28.84 28.27 28.49
152 NYSE UBER Thu, Dec 12, 2019 28.29 28.75 28.19 28.69
151 NYSE UBER Wed, Dec 11, 2019 27.99 28.55 27.85 28.42
150 NYSE UBER Tue, Dec 10, 2019 27.73 27.99 27.61 27.89
149 NYSE UBER Mon, Dec 9, 2019 27.96 28.36 27.68 27.68
148 NYSE UBER Fri, Dec 6, 2019 28.40 28.93 27.80 27.86
147 NYSE UBER Thu, Dec 5, 2019 28.94 28.99 28.18 28.65
146 NYSE UBER Wed, Dec 4, 2019 29.10 29.20 28.70 29.06
145 NYSE UBER Tue, Dec 3, 2019 28.20 29.33 28.15 29.02
144 NYSE UBER Mon, Dec 2, 2019 29.32 29.53 28.70 28.98
143 NYSE UBER Fri, Nov 29, 2019 29.41 29.85 29.25 29.60
142 NYSE UBER Wed, Nov 27, 2019 29.42 29.59 28.88 29.49
141 NYSE UBER Tue, Nov 26, 2019 29.49 30.15 29.36 29.53
140 NYSE UBER Mon, Nov 25, 2019 28.69 29.60 28.38 29.11
139 NYSE UBER Fri, Nov 22, 2019 29.84 30.13 29.21 29.56
138 NYSE UBER Thu, Nov 21, 2019 28.67 29.60 28.50 29.46
137 NYSE UBER Wed, Nov 20, 2019 27.06 28.40 26.95 28.03
136 NYSE UBER Tue, Nov 19, 2019 26.77 27.22 26.61 27.05
135 NYSE UBER Mon, Nov 18, 2019 26.80 27.00 26.30 26.75
134 NYSE UBER Fri, Nov 15, 2019 26.18 26.80 25.96 26.79
133 NYSE UBER Thu, Nov 14, 2019 26.80 26.86 25.67 25.99
132 NYSE UBER Wed, Nov 13, 2019 26.47 26.82 26.14 26.71
131 NYSE UBER Tue, Nov 12, 2019 27.38 27.66 26.66 26.70
130 NYSE UBER Mon, Nov 11, 2019 27.03 27.21 26.23 27.14
129 NYSE UBER Fri, Nov 8, 2019 27.48 27.62 26.92 27.01
128 NYSE UBER Thu, Nov 7, 2019 26.80 27.42 26.45 27.38
127 NYSE UBER Wed, Nov 6, 2019 26.06 27.55 25.58 26.94
126 NYSE UBER Tue, Nov 5, 2019 29.13 29.30 27.97 28.02
125 NYSE UBER Mon, Nov 4, 2019 31.45 31.75 30.12 31.08
124 NYSE UBER Fri, Nov 1, 2019 31.45 31.70 30.74 31.37
123 NYSE UBER Thu, Oct 31, 2019 33.23 33.36 31.26 31.50
122 NYSE UBER Wed, Oct 30, 2019 32.51 33.80 32.11 33.75
121 NYSE UBER Tue, Oct 29, 2019 32.37 32.92 31.81 32.42
120 NYSE UBER Mon, Oct 28, 2019 32.90 33.36 32.50 33.22
119 NYSE UBER Fri, Oct 25, 2019 33.20 33.48 32.61 32.71
118 NYSE UBER Thu, Oct 24, 2019 33.00 33.42 32.51 33.28
117 NYSE UBER Wed, Oct 23, 2019 32.87 33.27 32.17 33.05
116 NYSE UBER Tue, Oct 22, 2019 31.41 33.89 30.22 32.53
115 NYSE UBER Mon, Oct 21, 2019 31.95 32.28 31.19 31.41
114 NYSE UBER Fri, Oct 18, 2019 32.55 32.66 31.27 32.06
113 NYSE UBER Thu, Oct 17, 2019 31.80 32.93 31.45 32.62
112 NYSE UBER Wed, Oct 16, 2019 31.80 32.38 31.44 31.87
111 NYSE UBER Tue, Oct 15, 2019 31.20 32.17 31.20 32.00
110 NYSE UBER Mon, Oct 14, 2019 30.22 31.54 29.82 31.12
109 NYSE UBER Fri, Oct 11, 2019 28.95 30.40 28.94 30.13
108 NYSE UBER Thu, Oct 10, 2019 29.21 29.28 28.58 28.87
107 NYSE UBER Wed, Oct 9, 2019 29.62 29.62 28.81 29.07
106 NYSE UBER Tue, Oct 8, 2019 30.01 30.15 29.17 29.28
105 NYSE UBER Mon, Oct 7, 2019 30.60 30.75 29.83 30.37
104 NYSE UBER Fri, Oct 4, 2019 29.90 30.18 28.90 29.67
103 NYSE UBER Thu, Oct 3, 2019 28.97 29.88 28.52 29.72
102 NYSE UBER Wed, Oct 2, 2019 28.67 29.55 28.31 29.00
101 NYSE UBER Tue, Oct 1, 2019 30.37 30.51 28.65 29.15
100 NYSE UBER Mon, Sep 30, 2019 30.40 30.74 30.17 30.47
99 NYSE UBER Fri, Sep 27, 2019 31.71 31.90 30.13 30.29
98 NYSE UBER Thu, Sep 26, 2019 31.72 32.13 31.13 31.57
97 NYSE UBER Wed, Sep 25, 2019 31.27 31.72 30.76 31.68
96 NYSE UBER Tue, Sep 24, 2019 33.00 33.15 31.01 31.30
95 NYSE UBER Mon, Sep 23, 2019 32.52 33.01 32.06 33.00
94 NYSE UBER Fri, Sep 20, 2019 33.98 34.22 32.50 32.60
93 NYSE UBER Thu, Sep 19, 2019 34.20 34.64 33.68 33.82
92 NYSE UBER Wed, Sep 18, 2019 34.35 34.89 33.75 34.26
91 NYSE UBER Tue, Sep 17, 2019 34.75 34.75 33.55 34.29
90 NYSE UBER Mon, Sep 16, 2019 33.60 34.80 33.47 34.43
89 NYSE UBER Fri, Sep 13, 2019 34.25 34.44 32.94 33.25
88 NYSE UBER Thu, Sep 12, 2019 34.14 34.49 33.33 34.07
87 NYSE UBER Wed, Sep 11, 2019 33.38 35.14 33.02 34.00
86 NYSE UBER Tue, Sep 10, 2019 32.00 33.74 31.65 33.51
85 NYSE UBER Mon, Sep 9, 2019 32.05 32.39 31.46 32.24
84 NYSE UBER Fri, Sep 6, 2019 32.71 32.74 31.41 31.86
83 NYSE UBER Thu, Sep 5, 2019 32.33 33.03 32.25 32.51
82 NYSE UBER Wed, Sep 4, 2019 30.91 32.36 30.85 31.99
81 NYSE UBER Tue, Sep 3, 2019 32.10 32.53 30.67 30.70
80 NYSE UBER Fri, Aug 30, 2019 33.00 33.13 32.04 32.57
79 NYSE UBER Thu, Aug 29, 2019 32.90 33.30 32.60 32.76
78 NYSE UBER Wed, Aug 28, 2019 32.56 33.05 32.26 32.59
77 NYSE UBER Tue, Aug 27, 2019 33.69 34.24 32.98 33.11
76 NYSE UBER Mon, Aug 26, 2019 33.67 33.83 33.06 33.31
75 NYSE UBER Fri, Aug 23, 2019 33.65 34.23 33.12 33.43
74 NYSE UBER Thu, Aug 22, 2019 34.80 34.91 33.52 34.00
73 NYSE UBER Wed, Aug 21, 2019 35.50 35.83 34.75 34.91
72 NYSE UBER Tue, Aug 20, 2019 34.48 36.07 34.39 35.29
71 NYSE UBER Mon, Aug 19, 2019 35.53 35.80 34.37 34.61
70 NYSE UBER Fri, Aug 16, 2019 33.46 35.48 33.40 35.23
69 NYSE UBER Thu, Aug 15, 2019 34.52 34.55 32.92 33.22
68 NYSE UBER Wed, Aug 14, 2019 36.00 36.30 33.36 33.96
67 NYSE UBER Tue, Aug 13, 2019 37.00 37.46 36.12 36.45
66 NYSE UBER Mon, Aug 12, 2019 39.83 39.95 37.00 37.00
65 NYSE UBER Fri, Aug 9, 2019 39.56 40.68 38.71 40.05
64 NYSE UBER Thu, Aug 8, 2019 41.98 43.00 41.25 42.97
63 NYSE UBER Wed, Aug 7, 2019 39.06 39.99 38.32 39.70
62 NYSE UBER Tue, Aug 6, 2019 39.68 40.81 38.36 39.15
61 NYSE UBER Mon, Aug 5, 2019 39.35 39.42 38.43 39.05
60 NYSE UBER Fri, Aug 2, 2019 41.03 41.06 39.95 40.40
59 NYSE UBER Thu, Aug 1, 2019 42.14 42.54 41.00 41.31
58 NYSE UBER Wed, Jul 31, 2019 42.60 42.98 41.84 42.14
57 NYSE UBER Tue, Jul 30, 2019 43.71 43.74 42.49 42.59
56 NYSE UBER Mon, Jul 29, 2019 45.00 45.63 43.12 43.88
55 NYSE UBER Fri, Jul 26, 2019 43.42 44.96 43.39 44.52
54 NYSE UBER Thu, Jul 25, 2019 43.72 43.96 43.21 43.40
53 NYSE UBER Wed, Jul 24, 2019 43.36 43.87 43.36 43.76
52 NYSE UBER Tue, Jul 23, 2019 43.75 44.31 43.11 43.36
51 NYSE UBER Mon, Jul 22, 2019 43.25 43.72 43.01 43.69
50 NYSE UBER Fri, Jul 19, 2019 43.90 44.09 43.16 43.18
49 NYSE UBER Thu, Jul 18, 2019 43.50 43.85 43.19 43.71
48 NYSE UBER Wed, Jul 17, 2019 44.06 44.35 43.52 43.62
47 NYSE UBER Tue, Jul 16, 2019 44.60 44.98 44.02 44.13
46 NYSE UBER Mon, Jul 15, 2019 44.20 44.70 43.97 44.53
45 NYSE UBER Fri, Jul 12, 2019 44.16 44.24 43.39 43.99
44 NYSE UBER Thu, Jul 11, 2019 44.10 44.29 43.31 43.99
43 NYSE UBER Wed, Jul 10, 2019 44.48 44.80 43.56 43.70
42 NYSE UBER Tue, Jul 9, 2019 43.18 44.23 42.98 44.20
41 NYSE UBER Mon, Jul 8, 2019 43.59 43.85 42.75 42.95
40 NYSE UBER Fri, Jul 5, 2019 44.31 44.55 43.01 43.53
39 NYSE UBER Wed, Jul 3, 2019 44.00 44.46 43.79 44.23
38 NYSE UBER Tue, Jul 2, 2019 44.55 44.68 43.75 44.00
37 NYSE UBER Mon, Jul 1, 2019 46.98 47.04 44.06 44.27
36 NYSE UBER Fri, Jun 28, 2019 45.10 47.08 45.08 46.38
35 NYSE UBER Thu, Jun 27, 2019 43.35 45.30 43.20 45.13
34 NYSE UBER Wed, Jun 26, 2019 43.25 43.40 42.36 42.50
33 NYSE UBER Tue, Jun 25, 2019 43.28 43.79 42.44 43.09
32 NYSE UBER Mon, Jun 24, 2019 44.00 44.07 42.82 43.09
31 NYSE UBER Fri, Jun 21, 2019 43.85 44.14 43.38 44.00
30 NYSE UBER Thu, Jun 20, 2019 45.03 45.29 43.51 43.86
29 NYSE UBER Wed, Jun 19, 2019 44.46 45.50 43.95 44.86
28 NYSE UBER Tue, Jun 18, 2019 44.30 44.89 43.75 43.86
27 NYSE UBER Mon, Jun 17, 2019 43.28 44.08 42.93 43.78
26 NYSE UBER Fri, Jun 14, 2019 44.75 44.80 43.11 43.23
25 NYSE UBER Thu, Jun 13, 2019 43.05 44.35 42.80 44.31
24 NYSE UBER Wed, Jun 12, 2019 42.52 42.65 41.71 42.17
23 NYSE UBER Tue, Jun 11, 2019 43.22 43.65 41.80 42.45
22 NYSE UBER Mon, Jun 10, 2019 44.02 44.59 42.53 42.61
21 NYSE UBER Fri, Jun 7, 2019 44.92 45.67 44.13 44.16
20 NYSE UBER Thu, Jun 6, 2019 45.00 45.75 44.28 44.92
19 NYSE UBER Wed, Jun 5, 2019 42.87 45.66 42.50 45.00
18 NYSE UBER Tue, Jun 4, 2019 42.56 42.88 40.70 42.75
17 NYSE UBER Mon, Jun 3, 2019 40.74 41.85 40.24 41.25
16 NYSE UBER Fri, May 31, 2019 41.15 41.57 39.41 40.41
15 NYSE UBER Thu, May 30, 2019 40.07 40.38 39.50 39.80
14 NYSE UBER Wed, May 29, 2019 40.52 40.71 39.15 39.94
13 NYSE UBER Tue, May 28, 2019 41.70 41.80 40.60 40.95
12 NYSE UBER Fri, May 24, 2019 41.28 41.51 40.50 41.51
11 NYSE UBER Thu, May 23, 2019 40.80 41.09 40.02 40.47
10 NYSE UBER Wed, May 22, 2019 41.05 41.28 40.50 41.25
9 NYSE UBER Tue, May 21, 2019 42.00 42.24 41.25 41.50
8 NYSE UBER Mon, May 20, 2019 41.19 41.68 39.46 41.59
7 NYSE UBER Fri, May 17, 2019 41.98 43.29 41.27 41.91
6 NYSE UBER Thu, May 16, 2019 41.48 44.06 41.25 43.00
5 NYSE UBER Wed, May 15, 2019 39.37 41.88 38.95 41.29
4 NYSE UBER Tue, May 14, 2019 38.31 39.96 36.85 39.96
3 NYSE UBER Mon, May 13, 2019 38.79 39.24 36.08 37.10
2 NYSE UBER Fri, May 10, 2019 42.00 45.00 41.06 41.57
1 NYSE UBER Thu, May 9, 2019 0.00 0.00 0.00 45.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024