Uber Tech

UBER
🏛️ usa →
97.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 62.36 63.14 61.30 61.57 21.6M
2023-12-28 63.45 63.53 62.84 63.14 13.8M
2023-12-27 62.00 63.43 62.00 63.28 20.8M
2023-12-26 61.71 62.20 61.31 61.98 16.1M
2023-12-22 61.70 62.24 61.28 61.71 14.7M
2023-12-21 61.24 61.76 60.83 61.46 20.0M
2023-12-20 61.49 62.28 60.62 60.68 28.3M
2023-12-19 61.88 62.70 61.69 62.12 26.8M
2023-12-18 62.01 62.49 61.33 61.73 28.6M
2023-12-15 62.16 63.53 61.41 61.86 364.3M
2023-12-14 62.01 62.81 60.61 62.50 44.8M
2023-12-13 62.71 62.88 61.45 61.97 41.7M
2023-12-12 62.07 63.03 61.83 62.72 27.1M
2023-12-11 61.53 62.99 60.94 62.46 30.4M
2023-12-08 60.51 62.25 60.51 61.70 28.9M
2023-12-07 59.67 61.00 59.53 60.98 34.4M
2023-12-06 58.37 59.98 58.36 59.75 33.8M
2023-12-05 58.01 58.66 57.70 57.97 39.2M
2023-12-04 60.01 60.92 58.57 58.63 85.4M
2023-12-01 56.67 57.87 56.25 57.35 28.5M
2023-11-30 56.61 56.77 55.53 56.38 32.8M
2023-11-29 56.49 57.13 56.15 56.40 23.5M
2023-11-28 55.98 56.45 55.69 56.21 20.5M
2023-11-27 55.47 56.46 55.29 56.06 19.1M
2023-11-24 55.15 55.94 55.07 55.32 10.7M
2023-11-22 55.10 55.82 54.96 55.37 18.5M
2023-11-21 54.23 55.08 53.89 54.85 34.1M
2023-11-20 53.83 55.36 53.76 54.75 28.5M
2023-11-17 54.13 54.51 54.01 54.44 16.1M
2023-11-16 53.50 54.51 53.15 54.42 20.8M
2023-11-15 53.92 54.26 53.16 53.76 22.4M
2023-11-14 52.90 54.31 52.39 53.88 30.6M
2023-11-13 51.17 52.42 50.72 52.24 21.0M
2023-11-10 50.01 52.10 49.90 51.58 27.2M
2023-11-09 49.30 50.68 49.02 50.05 30.0M
2023-11-08 50.04 50.30 48.90 49.50 37.7M
2023-11-07 47.00 50.04 46.68 49.92 81.4M
2023-11-06 47.94 48.30 47.43 48.14 27.8M
2023-11-03 46.92 48.15 46.63 47.75 22.0M
2023-11-02 45.35 46.86 45.25 46.48 25.8M
2023-11-01 43.25 44.00 42.91 43.83 19.0M
2023-10-31 42.82 43.53 42.20 43.28 18.4M
2023-10-30 42.01 43.00 42.01 42.73 21.3M
2023-10-27 41.21 42.15 40.80 41.23 17.1M
2023-10-26 42.14 42.30 40.09 40.62 23.5M
2023-10-25 43.30 43.49 42.07 42.35 16.5M
2023-10-24 43.50 44.33 43.39 44.19 17.6M
2023-10-23 42.53 43.97 42.25 43.04 11.3M
2023-10-20 42.72 43.35 42.26 42.96 14.0M
2023-10-19 43.02 43.27 42.19 42.72 16.1M
2023-10-18 43.90 44.20 42.91 43.00 15.4M
2023-10-17 44.41 45.26 44.05 44.38 17.3M
2023-10-16 43.77 45.00 43.47 44.71 20.4M
2023-10-13 45.82 46.29 42.70 43.48 28.2M
2023-10-12 46.54 47.04 45.60 45.95 16.0M
2023-10-11 46.90 47.21 46.27 46.64 13.0M
2023-10-10 45.75 47.28 45.55 46.63 14.5M
2023-10-09 45.15 45.60 44.58 45.45 11.4M
2023-10-06 44.06 45.95 44.06 45.78 14.8M
2023-10-05 44.84 44.93 43.65 44.61 14.5M
2023-10-04 44.79 45.49 44.18 44.94 12.5M
2023-10-03 45.36 45.61 44.33 44.51 11.0M
2023-10-02 45.57 46.29 45.10 45.68 15.0M
2023-09-29 46.75 46.92 45.85 45.99 14.2M
2023-09-28 44.92 46.58 44.92 46.14 22.2M
2023-09-27 44.51 45.47 44.44 45.14 16.8M
2023-09-26 44.50 45.39 44.05 44.27 11.3M
2023-09-25 44.14 45.11 44.11 44.91 9.2M
2023-09-22 45.16 45.35 44.03 44.41 16.2M
2023-09-21 45.79 45.79 43.93 44.60 27.9M
2023-09-20 46.87 47.54 46.40 46.55 22.6M
2023-09-19 46.40 47.76 46.21 47.59 19.2M
2023-09-18 47.30 47.35 46.48 46.51 15.0M
2023-09-15 48.19 48.49 47.27 47.52 16.1M
2023-09-14 48.63 48.70 47.81 48.32 13.1M
2023-09-13 47.51 48.36 47.28 48.16 12.7M
2023-09-12 48.34 49.19 47.90 47.92 18.8M
2023-09-11 47.74 48.97 47.65 48.94 19.0M
2023-09-08 46.34 47.25 46.27 47.24 16.0M
2023-09-07 45.50 46.68 45.25 46.27 15.0M
2023-09-06 46.34 46.85 45.61 45.90 14.3M
2023-09-05 46.87 47.14 46.30 46.55 16.5M
2023-09-01 47.51 47.70 46.83 47.04 14.6M
2023-08-31 46.69 47.57 46.52 47.23 19.3M
2023-08-30 45.35 46.75 45.30 46.51 19.9M
2023-08-29 44.21 45.59 44.12 45.35 11.3M
2023-08-28 44.11 44.52 43.71 44.15 10.4M
2023-08-25 44.71 44.84 43.08 43.96 19.1M
2023-08-24 45.24 45.72 44.64 44.68 18.1M
2023-08-23 44.00 45.62 44.00 45.14 14.6M
2023-08-22 44.94 45.18 44.02 44.35 13.6M
2023-08-21 44.98 45.30 44.01 44.63 15.4M
2023-08-18 43.27 44.84 43.19 44.69 17.1M
2023-08-17 44.18 44.86 43.91 43.97 21.3M
2023-08-16 43.98 44.33 43.40 43.65 15.0M
2023-08-15 44.70 44.88 44.01 44.08 13.4M
2023-08-14 43.50 44.89 42.95 44.85 15.8M
2023-08-11 44.00 44.30 43.31 43.71 16.2M
2023-08-10 44.13 45.18 44.09 44.60 16.9M
2023-08-09 45.25 45.46 43.84 44.11 20.1M
2023-08-08 44.50 45.24 44.09 45.16 14.7M
2023-08-07 45.01 45.53 44.38 44.95 22.1M
2023-08-04 46.00 46.38 45.02 45.20 25.7M
2023-08-03 46.22 47.85 45.79 45.91 25.3M
2023-08-02 46.06 47.71 45.67 46.96 36.3M
2023-08-01 48.67 49.03 46.01 46.65 82.3M
2023-07-31 48.85 49.49 48.15 49.46 38.7M
2023-07-28 47.14 48.43 46.71 48.14 17.2M
2023-07-27 48.00 48.09 46.36 46.61 18.0M
2023-07-26 47.05 47.56 46.62 47.31 16.7M
2023-07-25 47.20 47.73 46.93 47.17 14.2M
2023-07-24 47.06 47.55 46.84 47.32 16.7M
2023-07-21 46.55 47.34 46.28 47.23 20.2M
2023-07-20 46.07 47.50 45.86 46.57 23.1M
2023-07-19 47.10 47.90 46.55 47.12 22.0M
2023-07-18 45.34 47.75 45.34 47.41 42.6M
2023-07-17 44.68 45.65 44.50 45.51 21.9M
2023-07-14 45.91 46.40 44.56 44.75 22.1M
2023-07-13 45.21 45.94 44.62 45.64 21.2M
2023-07-12 45.00 45.22 43.97 44.52 21.8M
2023-07-11 42.10 44.67 41.75 44.36 32.2M
2023-07-10 42.58 43.20 42.44 42.78 15.8M
2023-07-07 42.07 43.12 41.94 42.91 14.9M
2023-07-06 42.99 43.00 41.87 42.11 18.0M
2023-07-05 42.89 43.88 42.89 43.66 15.7M
2023-07-03 43.17 43.40 42.58 43.09 7.6M
2023-06-30 43.11 43.43 42.92 43.17 17.6M
2023-06-29 44.09 44.28 42.11 42.58 28.6M
2023-06-28 43.50 45.24 43.32 44.24 28.2M
2023-06-27 44.69 44.83 43.75 43.83 29.7M
2023-06-26 43.75 45.04 43.68 44.42 33.7M
2023-06-23 42.59 43.76 42.33 43.34 23.2M
2023-06-22 42.30 43.87 42.21 42.81 19.5M
2023-06-21 42.50 43.22 41.77 42.66 21.9M
2023-06-20 42.77 43.47 42.02 42.17 19.9M
2023-06-16 43.07 43.67 42.53 43.52 28.0M
2023-06-15 41.02 43.75 40.94 43.36 41.5M
2023-06-14 41.30 41.59 40.57 41.27 15.1M
2023-06-13 41.75 41.83 40.89 41.41 16.7M
2023-06-12 41.26 41.75 41.06 41.74 16.0M
2023-06-09 40.05 41.00 40.02 40.99 22.0M
2023-06-08 39.18 40.63 39.04 40.26 20.3M
2023-06-07 40.24 40.25 38.61 38.99 23.7M
2023-06-06 40.25 40.73 39.93 40.25 14.6M
2023-06-05 39.50 40.79 39.46 40.42 25.7M
2023-06-02 39.00 39.89 39.00 39.73 21.2M
2023-06-01 37.50 38.50 37.27 38.48 17.1M
2023-05-31 37.25 38.05 37.07 37.93 34.5M
2023-05-30 38.73 39.06 37.56 37.56 18.1M
2023-05-26 38.24 38.76 38.22 38.45 14.4M
2023-05-25 38.48 38.59 37.53 37.95 18.6M
2023-05-24 38.05 38.66 37.77 37.96 22.1M
2023-05-23 38.99 39.65 38.51 38.66 18.7M
2023-05-22 39.13 40.50 39.08 39.17 27.6M
2023-05-19 39.25 39.49 38.92 39.18 19.8M
2023-05-18 37.98 39.49 37.76 39.25 27.8M
2023-05-17 37.73 37.96 37.36 37.84 19.5M
2023-05-16 37.93 38.15 37.44 37.44 21.8M
2023-05-15 38.34 38.48 37.99 38.14 17.8M
2023-05-12 38.64 39.23 38.20 38.45 21.6M
2023-05-11 38.64 39.18 38.34 38.42 16.5M
2023-05-10 38.60 38.95 38.17 38.79 19.5M
2023-05-09 38.49 38.58 37.91 38.19 19.4M
2023-05-08 37.82 38.93 37.48 38.83 31.0M
2023-05-05 37.48 37.95 36.87 37.75 24.7M
2023-05-04 37.48 37.80 36.69 37.49 44.8M
2023-05-03 36.75 38.35 36.35 37.84 68.6M
2023-05-02 35.02 36.63 34.23 36.52 103.0M
2023-05-01 32.00 33.00 31.76 32.74 49.9M
2023-04-28 29.62 31.27 29.42 31.05 28.5M
2023-04-27 30.07 30.17 29.22 29.70 27.3M
2023-04-26 29.70 30.12 29.47 29.68 14.3M
2023-04-25 30.34 30.47 29.55 29.59 20.4M
2023-04-24 30.68 31.06 30.23 30.68 14.6M
2023-04-21 31.36 31.46 29.71 30.83 40.5M
2023-04-20 31.52 32.04 31.40 31.50 12.7M
2023-04-19 31.35 32.37 31.16 32.04 13.8M
2023-04-18 32.37 32.93 31.61 31.73 18.7M
2023-04-17 32.19 32.19 31.63 32.08 25.2M
2023-04-14 31.31 31.62 30.93 31.48 11.9M
2023-04-13 30.84 31.59 30.69 31.44 15.1M
2023-04-12 31.19 31.45 30.40 30.59 16.0M
2023-04-11 31.75 31.80 30.88 31.12 16.9M
2023-04-10 30.96 31.79 30.61 31.74 16.5M
2023-04-06 30.93 31.49 30.50 31.18 14.5M
2023-04-05 30.95 31.24 30.47 31.12 17.2M
2023-04-04 31.94 32.13 31.29 31.39 15.1M
2023-04-03 31.50 31.76 31.17 31.46 23.5M
2023-03-31 31.42 31.85 31.21 31.70 14.8M
2023-03-30 31.50 31.85 30.88 31.19 16.3M
2023-03-29 30.62 30.90 30.20 30.87 18.9M
2023-03-28 30.53 30.86 29.98 30.07 23.1M
2023-03-27 31.03 31.04 30.14 30.62 17.9M
2023-03-24 30.94 31.15 30.29 30.75 14.8M
2023-03-23 31.88 32.20 30.75 31.18 16.8M
2023-03-22 32.58 32.72 31.50 31.52 24.6M
2023-03-21 32.33 33.14 32.23 32.86 19.8M
2023-03-20 31.60 32.36 31.46 31.93 14.2M
2023-03-17 32.38 32.47 31.51 31.78 27.1M
2023-03-16 31.59 32.90 31.55 32.73 20.1M
2023-03-15 31.83 32.24 31.39 31.97 28.4M
2023-03-14 32.94 33.42 32.16 32.36 34.2M
2023-03-13 30.59 31.09 29.97 30.82 24.3M
2023-03-10 32.00 32.04 30.77 31.11 32.6M
2023-03-09 34.41 34.52 32.28 32.32 27.6M
2023-03-08 34.01 34.63 33.52 34.01 16.2M
2023-03-07 33.85 35.00 33.60 34.14 25.5M
2023-03-06 34.59 35.11 33.85 33.88 18.9M
2023-03-03 34.00 34.59 33.80 34.57 15.0M
2023-03-02 32.54 33.80 32.23 33.69 18.0M
2023-03-01 33.43 33.58 32.89 32.99 14.4M
2023-02-28 33.75 34.00 33.17 33.26 17.1M
2023-02-27 33.68 33.85 33.06 33.55 19.1M
2023-02-24 33.70 33.92 33.02 33.40 19.1M
2023-02-23 34.79 34.80 33.70 34.47 23.7M
2023-02-22 34.35 35.17 34.22 34.54 23.3M
2023-02-21 33.78 34.39 33.49 34.20 24.7M
2023-02-17 35.96 36.23 34.57 34.77 27.9M
2023-02-16 35.60 36.73 35.45 36.22 28.2M
2023-02-15 35.01 36.24 34.72 36.23 31.5M
2023-02-14 33.11 35.36 32.72 35.23 38.9M
2023-02-13 34.50 34.52 33.35 33.44 35.0M
2023-02-10 34.40 35.40 34.05 34.30 42.0M
2023-02-09 36.89 37.36 35.65 35.89 44.1M
2023-02-08 37.43 37.58 34.50 36.83 109.6M
2023-02-07 33.66 35.06 33.41 34.90 59.4M
2023-02-06 33.53 34.21 32.90 33.90 33.6M
2023-02-03 32.17 33.95 32.15 33.09 25.8M
2023-02-02 32.42 33.47 32.42 33.05 32.0M
2023-02-01 30.88 31.85 30.64 31.49 21.2M
2023-01-31 29.75 30.96 29.74 30.93 15.6M
2023-01-30 30.20 30.54 29.59 29.63 18.0M
2023-01-27 29.70 30.60 29.50 30.36 18.2M
2023-01-26 30.53 30.65 29.31 30.02 25.4M
2023-01-25 29.22 30.40 28.80 30.29 14.5M
2023-01-24 25.71 31.20 25.71 29.93 14.5M
2023-01-23 30.63 31.11 30.27 30.53 22.0M
2023-01-20 29.30 30.39 29.12 30.36 23.0M
2023-01-19 28.47 29.29 28.34 29.03 15.7M
2023-01-18 29.95 30.09 28.89 28.96 25.3M
2023-01-17 29.44 29.78 28.96 29.20 20.8M
2023-01-13 28.68 29.50 28.66 29.44 16.9M
2023-01-12 28.85 29.19 28.20 29.03 17.5M
2023-01-11 28.24 28.52 27.92 28.35 15.4M
2023-01-10 27.40 28.25 27.15 28.04 15.4M
2023-01-09 27.30 28.05 27.15 27.40 25.0M
2023-01-06 25.86 26.54 25.40 26.40 19.4M
2023-01-05 25.73 26.01 25.55 25.55 9.9M
2023-01-04 25.73 25.97 25.32 25.91 14.8M
2023-01-03 25.37 25.75 25.02 25.36 22.2M