NYSE - Nasdaq Real Time Price USD
Uber Technologies, Inc. (UBER)
At close: October 15 at 4:00 PM EDT
Pre-Market: 6:21 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 15, 2024 | 84.77 | 84.77 | 82.65 | 83.20 | 83.20 | 14,849,800 |
Oct 14, 2024 | 85.64 | 86.18 | 84.18 | 84.94 | 84.94 | 14,752,400 |
Oct 11, 2024 | 82.00 | 87.00 | 81.86 | 86.34 | 86.34 | 57,290,500 |
Oct 10, 2024 | 77.65 | 78.24 | 76.90 | 77.92 | 77.92 | 15,033,600 |
Oct 9, 2024 | 76.00 | 77.96 | 75.96 | 77.87 | 77.87 | 17,251,100 |
Oct 8, 2024 | 75.25 | 77.02 | 75.06 | 76.17 | 76.17 | 17,800,300 |
Oct 7, 2024 | 74.25 | 75.74 | 73.73 | 74.59 | 74.59 | 15,328,800 |
Oct 4, 2024 | 74.11 | 74.32 | 73.22 | 74.28 | 74.28 | 10,750,300 |
Oct 3, 2024 | 72.56 | 73.21 | 71.90 | 72.94 | 72.94 | 11,096,300 |
Oct 2, 2024 | 74.09 | 74.31 | 72.79 | 72.87 | 72.87 | 11,323,400 |
Oct 1, 2024 | 75.77 | 75.77 | 73.84 | 74.24 | 74.24 | 8,980,500 |
Sep 30, 2024 | 75.32 | 75.72 | 74.25 | 75.16 | 75.16 | 12,991,100 |
Sep 27, 2024 | 77.03 | 77.08 | 75.70 | 75.75 | 75.75 | 7,580,100 |
Sep 26, 2024 | 78.36 | 78.45 | 75.13 | 76.69 | 76.69 | 14,788,600 |
Sep 25, 2024 | 77.51 | 78.28 | 77.08 | 77.14 | 77.14 | 12,552,600 |
Sep 24, 2024 | 76.00 | 77.51 | 75.97 | 77.44 | 77.44 | 16,099,200 |
Sep 23, 2024 | 75.11 | 75.27 | 73.78 | 74.71 | 74.71 | 8,285,300 |
Sep 20, 2024 | 74.82 | 75.05 | 73.45 | 73.94 | 73.94 | 17,472,700 |
Sep 19, 2024 | 74.98 | 76.46 | 74.56 | 75.28 | 75.28 | 17,698,400 |
Sep 18, 2024 | 72.77 | 74.74 | 72.19 | 73.50 | 73.50 | 11,720,900 |
Sep 17, 2024 | 71.97 | 73.73 | 71.31 | 72.78 | 72.78 | 14,639,800 |
Sep 16, 2024 | 72.36 | 72.50 | 71.04 | 71.52 | 71.52 | 12,016,700 |
Sep 13, 2024 | 72.40 | 72.75 | 70.94 | 72.48 | 72.48 | 30,376,500 |
Sep 12, 2024 | 70.06 | 70.49 | 67.85 | 68.09 | 68.09 | 16,381,700 |
Sep 11, 2024 | 68.83 | 70.22 | 67.12 | 70.11 | 70.11 | 14,671,900 |
Sep 10, 2024 | 70.00 | 70.46 | 67.64 | 68.99 | 68.99 | 20,227,200 |
Sep 9, 2024 | 70.95 | 71.19 | 69.63 | 69.80 | 69.80 | 8,804,600 |
Sep 6, 2024 | 71.13 | 72.02 | 68.73 | 69.58 | 69.58 | 11,449,800 |
Sep 5, 2024 | 71.08 | 72.62 | 70.92 | 71.25 | 71.25 | 8,890,900 |
Sep 4, 2024 | 71.52 | 72.69 | 71.30 | 71.56 | 71.56 | 7,995,800 |
Sep 3, 2024 | 72.57 | 73.61 | 71.21 | 71.89 | 71.89 | 13,053,300 |
Aug 30, 2024 | 72.89 | 73.42 | 72.06 | 73.13 | 73.13 | 12,676,900 |
Aug 29, 2024 | 72.50 | 73.28 | 72.13 | 72.24 | 72.24 | 9,300,800 |
Aug 28, 2024 | 72.50 | 72.55 | 71.02 | 71.85 | 71.85 | 9,529,400 |
Aug 27, 2024 | 72.49 | 73.09 | 71.80 | 72.56 | 72.56 | 7,294,100 |
Aug 26, 2024 | 74.30 | 74.30 | 72.11 | 72.61 | 72.61 | 10,999,900 |
Aug 23, 2024 | 72.85 | 74.46 | 72.35 | 74.30 | 74.30 | 13,065,600 |
Aug 22, 2024 | 73.55 | 74.12 | 72.67 | 73.31 | 73.31 | 9,571,900 |
Aug 21, 2024 | 73.72 | 74.29 | 73.06 | 73.48 | 73.48 | 9,290,200 |
Aug 20, 2024 | 74.27 | 74.48 | 73.28 | 73.31 | 73.31 | 10,246,500 |
Aug 19, 2024 | 72.00 | 74.22 | 71.79 | 74.18 | 74.18 | 13,821,300 |
Aug 16, 2024 | 72.50 | 73.35 | 71.75 | 72.04 | 72.04 | 11,548,300 |
Aug 15, 2024 | 72.51 | 73.42 | 72.29 | 72.73 | 72.73 | 13,711,300 |
Aug 14, 2024 | 71.60 | 72.00 | 70.61 | 71.93 | 71.93 | 12,337,000 |
Aug 13, 2024 | 69.77 | 71.19 | 69.38 | 71.06 | 71.06 | 15,472,500 |
Aug 12, 2024 | 68.61 | 69.31 | 68.02 | 69.26 | 69.26 | 10,826,100 |
Aug 9, 2024 | 69.14 | 69.38 | 67.75 | 68.54 | 68.54 | 12,770,300 |
Aug 8, 2024 | 66.53 | 69.17 | 65.95 | 69.01 | 69.01 | 21,779,100 |
Aug 7, 2024 | 65.56 | 68.40 | 65.49 | 65.54 | 65.54 | 31,493,600 |
Aug 6, 2024 | 62.55 | 65.82 | 60.50 | 64.87 | 64.87 | 53,336,900 |
Aug 5, 2024 | 55.53 | 58.65 | 54.84 | 58.48 | 58.48 | 32,063,700 |
Aug 2, 2024 | 59.38 | 59.58 | 56.86 | 58.99 | 58.99 | 27,654,600 |
Aug 1, 2024 | 64.86 | 65.00 | 60.76 | 61.02 | 61.02 | 18,967,900 |
Jul 31, 2024 | 63.88 | 65.18 | 63.66 | 64.47 | 64.47 | 18,209,700 |
Jul 30, 2024 | 64.15 | 64.77 | 62.61 | 63.09 | 63.09 | 16,506,200 |
Jul 29, 2024 | 64.83 | 65.25 | 63.72 | 63.76 | 63.76 | 16,907,000 |
Jul 26, 2024 | 66.10 | 66.26 | 64.18 | 64.40 | 64.40 | 17,379,400 |
Jul 25, 2024 | 66.00 | 69.37 | 64.40 | 65.74 | 65.74 | 22,596,900 |
Jul 24, 2024 | 67.27 | 67.79 | 65.78 | 66.14 | 66.14 | 15,187,100 |
Jul 23, 2024 | 68.05 | 69.10 | 67.28 | 67.52 | 67.52 | 9,539,800 |
Jul 22, 2024 | 67.53 | 68.78 | 67.08 | 67.73 | 67.73 | 13,408,000 |
Jul 19, 2024 | 66.78 | 67.44 | 66.10 | 67.31 | 67.31 | 12,809,600 |
Jul 18, 2024 | 69.00 | 69.34 | 65.81 | 66.26 | 66.26 | 21,988,900 |
Jul 17, 2024 | 73.38 | 73.41 | 68.56 | 68.62 | 68.62 | 27,884,400 |
Jul 16, 2024 | 73.11 | 75.40 | 73.11 | 74.30 | 74.30 | 17,529,000 |
Jul 15, 2024 | 73.06 | 73.25 | 70.76 | 72.29 | 72.29 | 13,472,600 |
Jul 12, 2024 | 72.11 | 73.80 | 72.11 | 72.43 | 72.43 | 14,683,700 |
Jul 11, 2024 | 69.51 | 73.64 | 68.85 | 73.53 | 73.53 | 26,702,500 |
Jul 10, 2024 | 71.50 | 71.50 | 68.38 | 69.27 | 69.27 | 14,638,800 |
Jul 9, 2024 | 71.40 | 72.28 | 71.13 | 71.32 | 71.32 | 8,757,900 |
Jul 8, 2024 | 71.31 | 71.78 | 70.75 | 71.25 | 71.25 | 7,231,100 |
Jul 5, 2024 | 70.99 | 71.42 | 70.39 | 71.06 | 71.06 | 6,599,200 |
Jul 3, 2024 | 70.66 | 72.14 | 70.50 | 71.30 | 71.30 | 7,869,800 |
Jul 2, 2024 | 71.25 | 71.26 | 68.88 | 70.67 | 70.67 | 14,319,000 |
Jul 1, 2024 | 72.20 | 72.58 | 69.40 | 71.10 | 71.10 | 13,438,700 |
Jun 28, 2024 | 70.81 | 73.26 | 70.77 | 72.68 | 72.68 | 21,375,900 |
Jun 27, 2024 | 70.98 | 71.32 | 70.07 | 70.34 | 70.34 | 9,650,500 |
Jun 26, 2024 | 70.94 | 71.60 | 70.55 | 70.85 | 70.85 | 10,232,600 |
Jun 25, 2024 | 71.86 | 72.94 | 70.22 | 71.38 | 71.38 | 18,911,600 |
Jun 24, 2024 | 69.83 | 71.23 | 69.75 | 70.54 | 70.54 | 12,479,300 |
Jun 21, 2024 | 70.04 | 70.25 | 69.23 | 70.21 | 70.21 | 20,913,300 |
Jun 20, 2024 | 70.51 | 71.12 | 69.73 | 70.30 | 70.30 | 10,662,400 |
Jun 18, 2024 | 70.60 | 71.21 | 69.89 | 70.33 | 70.33 | 9,511,600 |
Jun 17, 2024 | 69.91 | 70.83 | 69.83 | 70.49 | 70.49 | 14,760,500 |
Jun 14, 2024 | 70.91 | 71.00 | 69.32 | 70.06 | 70.06 | 11,601,100 |
Jun 13, 2024 | 73.16 | 73.16 | 70.24 | 70.86 | 70.86 | 17,109,400 |
Jun 12, 2024 | 71.31 | 73.60 | 71.00 | 73.15 | 73.15 | 24,435,500 |
Jun 11, 2024 | 68.60 | 69.60 | 67.76 | 69.59 | 69.59 | 12,741,200 |
Jun 10, 2024 | 69.28 | 69.69 | 66.56 | 68.60 | 68.60 | 19,168,900 |
Jun 7, 2024 | 68.90 | 69.71 | 68.11 | 69.31 | 69.31 | 13,932,600 |
Jun 6, 2024 | 67.45 | 69.69 | 67.33 | 68.90 | 68.90 | 25,871,500 |
Jun 5, 2024 | 64.94 | 66.28 | 64.21 | 65.82 | 65.82 | 19,513,500 |
Jun 4, 2024 | 64.06 | 65.19 | 63.70 | 64.55 | 64.55 | 12,689,200 |
Jun 3, 2024 | 64.78 | 64.96 | 62.94 | 63.79 | 63.79 | 14,922,200 |
May 31, 2024 | 64.20 | 64.63 | 63.14 | 64.56 | 64.56 | 17,322,400 |
May 30, 2024 | 64.79 | 65.41 | 63.72 | 64.12 | 64.12 | 12,692,500 |
May 29, 2024 | 63.01 | 65.36 | 62.91 | 64.93 | 64.93 | 16,987,900 |
May 28, 2024 | 64.61 | 64.61 | 63.10 | 63.52 | 63.52 | 14,213,300 |
May 24, 2024 | 63.78 | 64.76 | 63.62 | 64.26 | 64.26 | 10,380,500 |
May 23, 2024 | 65.56 | 65.80 | 63.25 | 63.60 | 63.60 | 20,115,000 |
May 22, 2024 | 64.82 | 66.09 | 64.52 | 65.48 | 65.48 | 22,562,100 |
May 21, 2024 | 64.13 | 64.65 | 63.81 | 63.97 | 63.97 | 16,592,500 |
May 20, 2024 | 65.64 | 65.87 | 64.31 | 64.65 | 64.65 | 15,864,400 |
May 17, 2024 | 66.50 | 66.64 | 65.52 | 65.67 | 65.67 | 15,703,300 |
May 16, 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 66.05 | 19,923,500 |
May 15, 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 66.62 | 16,308,700 |
May 14, 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 65.32 | 19,462,300 |
May 13, 2024 | 67.00 | 67.06 | 64.72 | 66.02 | 66.02 | 18,983,100 |
May 10, 2024 | 67.82 | 67.90 | 66.40 | 66.99 | 66.99 | 18,924,400 |
May 9, 2024 | 66.81 | 68.57 | 66.75 | 67.93 | 67.93 | 27,965,500 |
May 8, 2024 | 64.50 | 67.20 | 63.83 | 66.40 | 66.40 | 84,220,000 |
May 7, 2024 | 72.64 | 72.64 | 69.80 | 70.43 | 70.43 | 24,427,300 |
May 6, 2024 | 71.00 | 73.82 | 70.83 | 71.51 | 71.51 | 25,001,900 |
May 3, 2024 | 69.85 | 70.34 | 69.03 | 69.23 | 69.23 | 15,557,700 |
May 2, 2024 | 68.40 | 69.04 | 67.63 | 68.57 | 68.57 | 18,229,300 |
May 1, 2024 | 66.04 | 69.41 | 65.86 | 67.79 | 67.79 | 21,266,700 |
Apr 30, 2024 | 67.22 | 68.60 | 66.07 | 66.27 | 66.27 | 22,707,300 |
Apr 29, 2024 | 68.50 | 68.66 | 67.20 | 67.40 | 67.40 | 20,102,600 |
Apr 26, 2024 | 69.97 | 70.15 | 68.70 | 69.05 | 69.05 | 16,187,600 |
Apr 25, 2024 | 67.86 | 70.29 | 67.38 | 69.31 | 69.31 | 20,545,200 |
Apr 24, 2024 | 70.15 | 70.22 | 67.36 | 69.36 | 69.36 | 27,515,600 |
Apr 23, 2024 | 70.02 | 71.14 | 69.62 | 70.80 | 70.80 | 16,814,200 |
Apr 22, 2024 | 70.48 | 70.89 | 68.48 | 68.98 | 68.98 | 26,804,900 |
Apr 19, 2024 | 71.15 | 71.15 | 68.38 | 69.20 | 69.20 | 23,087,600 |
Apr 18, 2024 | 72.26 | 72.86 | 70.64 | 71.30 | 71.30 | 20,426,000 |
Apr 17, 2024 | 75.00 | 75.61 | 71.04 | 71.94 | 71.94 | 15,363,100 |
Apr 16, 2024 | 73.39 | 74.70 | 72.70 | 74.13 | 74.13 | 14,513,100 |
Apr 15, 2024 | 76.38 | 76.68 | 72.88 | 73.40 | 73.40 | 16,093,400 |
Apr 12, 2024 | 75.05 | 75.82 | 74.49 | 75.28 | 75.28 | 11,582,600 |
Apr 11, 2024 | 74.80 | 76.56 | 74.71 | 76.18 | 76.18 | 13,653,600 |
Apr 10, 2024 | 74.40 | 75.31 | 73.54 | 74.35 | 74.35 | 12,533,900 |
Apr 9, 2024 | 74.77 | 75.50 | 73.33 | 75.14 | 75.14 | 13,766,800 |
Apr 8, 2024 | 76.70 | 76.86 | 73.95 | 75.03 | 75.03 | 22,867,600 |
Apr 5, 2024 | 75.34 | 78.39 | 74.92 | 77.16 | 77.16 | 21,541,300 |
Apr 4, 2024 | 77.24 | 77.67 | 74.48 | 74.92 | 74.92 | 17,191,300 |
Apr 3, 2024 | 76.84 | 78.85 | 76.54 | 76.81 | 76.81 | 19,883,100 |
Apr 2, 2024 | 75.66 | 77.33 | 74.97 | 76.98 | 76.98 | 15,838,800 |
Apr 1, 2024 | 77.00 | 77.78 | 76.00 | 76.40 | 76.40 | 12,201,800 |
Mar 28, 2024 | 77.90 | 78.05 | 76.89 | 76.99 | 76.99 | 13,421,900 |
Mar 27, 2024 | 78.96 | 79.00 | 76.85 | 78.11 | 78.11 | 13,157,000 |
Mar 26, 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 77.91 | 12,438,300 |
Mar 25, 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 79.41 | 10,254,300 |
Mar 22, 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 80.23 | 8,863,500 |
Mar 21, 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 80.25 | 16,191,100 |
Mar 20, 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 78.64 | 11,490,400 |
Mar 19, 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 77.08 | 13,035,200 |
Mar 18, 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 75.70 | 18,936,700 |
Mar 15, 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 76.07 | 24,552,000 |
Mar 14, 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 77.65 | 12,737,200 |
Mar 13, 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 78.25 | 12,065,100 |
Mar 12, 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 78.32 | 11,303,800 |
Mar 11, 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 77.47 | 13,781,400 |
Mar 8, 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 78.70 | 16,409,100 |
Mar 7, 2024 | 79.40 | 80.07 | 78.26 | 79.41 | 79.41 | 13,873,300 |
Mar 6, 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 78.64 | 13,734,700 |
Mar 5, 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 79.09 | 19,761,600 |
Mar 4, 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 81.30 | 15,989,200 |
Mar 1, 2024 | 79.50 | 81.47 | 79.32 | 81.03 | 81.03 | 18,520,800 |
Feb 29, 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 79.50 | 19,405,500 |
Feb 28, 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 77.73 | 11,853,100 |
Feb 27, 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 78.75 | 13,707,300 |
Feb 26, 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 78.36 | 16,617,300 |
Feb 23, 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 78.20 | 15,648,800 |
Feb 22, 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 78.03 | 16,766,400 |
Feb 21, 2024 | 76.32 | 77.49 | 75.88 | 76.44 | 76.44 | 15,102,100 |
Feb 20, 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 76.60 | 24,203,100 |
Feb 16, 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 78.41 | 24,442,600 |
Feb 15, 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 81.39 | 40,330,200 |
Feb 14, 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 79.15 | 69,846,700 |
Feb 13, 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 68.99 | 22,857,100 |
Feb 12, 2024 | 71.00 | 71.38 | 68.74 | 69.12 | 69.12 | 19,554,900 |
Feb 9, 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 70.91 | 20,858,700 |
Feb 8, 2024 | 71.93 | 73.05 | 71.19 | 71.61 | 71.61 | 21,618,200 |
Feb 7, 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 70.65 | 43,367,000 |
Feb 6, 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 70.47 | 34,464,000 |
Feb 5, 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 68.99 | 26,079,500 |
Feb 2, 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 68.07 | 18,642,700 |
Feb 1, 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 66.73 | 12,504,200 |
Jan 31, 2024 | 65.70 | 66.25 | 64.85 | 65.27 | 65.27 | 17,026,400 |
Jan 30, 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 66.84 | 17,562,100 |
Jan 29, 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 66.98 | 15,902,000 |
Jan 26, 2024 | 65.65 | 66.04 | 65.29 | 65.52 | 65.52 | 13,099,600 |
Jan 25, 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 66.00 | 21,963,000 |
Jan 24, 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 63.76 | 17,238,100 |
Jan 23, 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 64.32 | 13,619,600 |
Jan 22, 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 64.55 | 17,851,700 |
Jan 19, 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 65.11 | 20,332,900 |
Jan 18, 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 64.88 | 24,149,900 |
Jan 17, 2024 | 62.95 | 63.42 | 61.68 | 63.12 | 63.12 | 19,971,600 |
Jan 16, 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 63.65 | 19,511,800 |
Jan 12, 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 63.20 | 26,367,100 |
Jan 11, 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 63.47 | 28,888,900 |
Jan 10, 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 62.41 | 30,788,900 |
Jan 9, 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 60.30 | 22,319,900 |
Jan 8, 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 59.01 | 21,213,000 |
Jan 5, 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 57.58 | 17,875,200 |
Jan 4, 2024 | 58.25 | 58.99 | 57.73 | 57.80 | 57.80 | 20,370,700 |
Jan 3, 2024 | 57.48 | 58.90 | 57.33 | 58.25 | 58.25 | 31,800,600 |
Jan 2, 2024 | 60.73 | 60.91 | 57.93 | 58.38 | 58.38 | 41,978,600 |
Dec 29, 2023 | 62.36 | 63.14 | 61.30 | 61.57 | 61.57 | 21,602,500 |
Dec 28, 2023 | 63.45 | 63.53 | 62.83 | 63.14 | 63.14 | 13,795,600 |
Dec 27, 2023 | 62.00 | 63.43 | 62.00 | 63.28 | 63.28 | 20,806,000 |
Dec 26, 2023 | 61.71 | 62.20 | 61.31 | 61.98 | 61.98 | 16,077,200 |
Dec 22, 2023 | 61.70 | 62.24 | 61.28 | 61.71 | 61.71 | 14,709,400 |
Dec 21, 2023 | 61.24 | 61.76 | 60.83 | 61.46 | 61.46 | 19,999,600 |
Dec 20, 2023 | 61.49 | 62.28 | 60.62 | 60.68 | 60.68 | 28,286,100 |
Dec 19, 2023 | 61.88 | 62.70 | 61.69 | 62.12 | 62.12 | 26,813,800 |
Dec 18, 2023 | 62.01 | 62.49 | 61.33 | 61.73 | 61.73 | 28,614,000 |
Dec 15, 2023 | 62.16 | 63.53 | 61.41 | 61.86 | 61.86 | 364,231,800 |
Dec 14, 2023 | 62.01 | 62.81 | 60.61 | 62.50 | 62.50 | 44,818,100 |
Dec 13, 2023 | 62.71 | 62.88 | 61.45 | 61.97 | 61.97 | 41,661,700 |
Dec 12, 2023 | 62.06 | 63.03 | 61.83 | 62.72 | 62.72 | 27,144,300 |
Dec 11, 2023 | 61.53 | 62.99 | 60.94 | 62.46 | 62.46 | 30,389,700 |
Dec 8, 2023 | 60.51 | 62.25 | 60.51 | 61.70 | 61.70 | 28,844,800 |
Dec 7, 2023 | 59.67 | 60.99 | 59.53 | 60.98 | 60.98 | 34,410,200 |
Dec 6, 2023 | 58.37 | 59.98 | 58.36 | 59.75 | 59.75 | 33,835,000 |
Dec 5, 2023 | 58.01 | 58.66 | 57.70 | 57.97 | 57.97 | 39,170,600 |
Dec 4, 2023 | 60.01 | 60.92 | 58.57 | 58.63 | 58.63 | 85,417,300 |
Dec 1, 2023 | 56.67 | 57.87 | 56.25 | 57.35 | 57.35 | 28,162,400 |
Nov 30, 2023 | 56.61 | 56.77 | 55.53 | 56.38 | 56.38 | 32,769,800 |
Nov 29, 2023 | 56.49 | 57.13 | 56.15 | 56.40 | 56.40 | 23,496,200 |
Nov 28, 2023 | 55.98 | 56.45 | 55.69 | 56.21 | 56.21 | 20,457,500 |
Nov 27, 2023 | 55.47 | 56.46 | 55.29 | 56.06 | 56.06 | 19,101,900 |
Nov 24, 2023 | 55.15 | 55.94 | 55.07 | 55.32 | 55.32 | 10,696,800 |
Nov 22, 2023 | 55.10 | 55.82 | 54.96 | 55.37 | 55.37 | 18,459,700 |
Nov 21, 2023 | 54.23 | 55.08 | 53.89 | 54.85 | 54.85 | 34,115,500 |
Nov 20, 2023 | 53.83 | 55.35 | 53.76 | 54.75 | 54.75 | 28,511,600 |
Nov 17, 2023 | 54.13 | 54.51 | 54.01 | 54.44 | 54.44 | 16,119,500 |
Nov 16, 2023 | 53.50 | 54.51 | 53.15 | 54.42 | 54.42 | 20,810,800 |
Nov 15, 2023 | 53.92 | 54.26 | 53.16 | 53.76 | 53.76 | 22,419,700 |
Nov 14, 2023 | 52.90 | 54.31 | 52.39 | 53.88 | 53.88 | 30,621,900 |
Nov 13, 2023 | 51.17 | 52.42 | 50.72 | 52.24 | 52.24 | 21,026,900 |
Nov 10, 2023 | 50.01 | 52.10 | 49.90 | 51.58 | 51.58 | 27,228,600 |
Nov 9, 2023 | 49.30 | 50.68 | 49.02 | 50.05 | 50.05 | 29,962,300 |
Nov 8, 2023 | 50.04 | 50.30 | 48.90 | 49.50 | 49.50 | 37,726,700 |
Nov 7, 2023 | 47.00 | 50.04 | 46.68 | 49.92 | 49.92 | 81,365,400 |
Nov 6, 2023 | 47.94 | 48.30 | 47.43 | 48.14 | 48.14 | 27,843,100 |
Nov 3, 2023 | 46.92 | 48.15 | 46.63 | 47.75 | 47.75 | 21,946,800 |
Nov 2, 2023 | 45.35 | 46.86 | 45.25 | 46.48 | 46.48 | 25,816,900 |
Nov 1, 2023 | 43.25 | 44.00 | 42.91 | 43.83 | 43.83 | 18,989,300 |
Oct 31, 2023 | 42.82 | 43.53 | 42.20 | 43.28 | 43.28 | 18,414,000 |
Oct 30, 2023 | 42.01 | 43.00 | 42.01 | 42.73 | 42.73 | 21,292,700 |
Oct 27, 2023 | 41.21 | 42.15 | 40.80 | 41.23 | 41.23 | 17,098,600 |
Oct 26, 2023 | 42.14 | 42.30 | 40.09 | 40.62 | 40.62 | 23,465,500 |
Oct 25, 2023 | 43.30 | 43.49 | 42.06 | 42.35 | 42.35 | 16,495,900 |
Oct 24, 2023 | 43.50 | 44.33 | 43.38 | 44.19 | 44.19 | 17,566,500 |
Oct 23, 2023 | 42.53 | 43.97 | 42.25 | 43.04 | 43.04 | 11,277,100 |
Oct 20, 2023 | 42.72 | 43.35 | 42.26 | 42.96 | 42.96 | 13,941,300 |
Oct 19, 2023 | 43.02 | 43.27 | 42.19 | 42.72 | 42.72 | 16,090,000 |
Oct 18, 2023 | 43.90 | 44.20 | 42.91 | 43.00 | 43.00 | 15,388,000 |
Oct 17, 2023 | 44.41 | 45.26 | 44.05 | 44.38 | 44.38 | 17,337,800 |
Oct 16, 2023 | 43.76 | 45.00 | 43.47 | 44.71 | 44.71 | 20,447,100 |
Related Tickers
LYFT Lyft, Inc.
13.30
+0.30%
MSTR MicroStrategy Incorporated
194.31
-3.65%
SNOW Snowflake Inc.
122.74
-0.34%
CRM Salesforce, Inc.
288.35
-1.13%
DOCU DocuSign, Inc.
70.04
+1.71%
SHOP Shopify Inc.
81.93
-2.09%
SOUN SoundHound AI, Inc.
5.31
+2.31%
AI C3.ai, Inc.
26.19
-5.04%
NOW ServiceNow, Inc.
927.96
-1.77%
APP AppLovin Corporation
143.81
-1.03%