Uber Technologies Inc (NY: UBER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	53.96	55.18	53.58	54.51	14,758,406	+1.05(+1.96%)
Mar 30, 2021	52.99	54.12	52.64	53.46	9,493,423	+0.11(+0.21%)
Mar 29, 2021	54.80	54.80	52.85	53.35	9,722,966	-1.36(-2.49%)
Mar 26, 2021	54.41	55.25	53.52	54.71	13,528,200	+0.82(+1.52%)
Mar 25, 2021	52.00	54.28	51.80	53.89	13,206,597	+1.32(+2.51%)
Mar 24, 2021	54.46	54.96	52.54	52.57	13,697,480	-0.92(-1.72%)
Mar 23, 2021	55.63	55.63	53.11	53.49	14,508,664	-2.20(-3.95%)
Mar 22, 2021	57.25	57.61	55.47	55.69	14,142,440	-1.39(-2.44%)
Mar 19, 2021	55.48	57.18	54.34	57.08	17,396,200	+1.39(+2.50%)
Mar 18, 2021	56.63	57.48	55.21	55.69	15,739,721	-0.67(-1.19%)
Mar 17, 2021	57.07	57.57	55.54	56.36	25,497,240	-2.49(-4.23%)
Mar 16, 2021	59.99	61.02	58.38	58.85	12,874,270	-1.34(-2.23%)
Mar 15, 2021	60.35	60.53	59.12	60.19	14,990,502	-0.16(-0.27%)
Mar 12, 2021	58.97	60.59	57.62	60.35	14,839,300	+1.40(+2.37%)
Mar 11, 2021	58.80	59.48	58.22	58.95	17,275,860	+1.27(+2.20%)
Mar 10, 2021	56.51	58.90	56.27	57.68	27,981,514	+2.43(+4.40%)
Mar 09, 2021	56.00	56.15	54.72	55.25	17,181,192	+2.05(+3.85%)
Mar 08, 2021	55.50	56.45	52.89	53.20	19,894,858	-2.34(-4.21%)
Mar 05, 2021	54.28	55.83	50.81	55.54	31,576,100	+2.47(+4.65%)
Mar 04, 2021	55.75	57.16	51.61	53.07	27,303,592	-3.04(-5.42%)
Mar 03, 2021	55.93	57.80	54.65	56.11	28,470,934	+1.46(+2.67%)
Mar 02, 2021	55.54	55.62	54.19	54.65	15,161,781	+0.25(+0.46%)
Mar 01, 2021	53.67	54.76	53.30	54.40	18,451,614	+2.65(+5.12%)
Feb 26, 2021	52.07	52.75	50.61	51.75	16,349,800	+0.30(+0.58%)
Feb 25, 2021	54.58	54.60	50.86	51.45	27,017,480	-2.46(-4.56%)
Feb 24, 2021	54.95	55.15	53.66	53.91	24,606,596	-2.09(-3.73%)
Feb 23, 2021	53.57	56.37	51.89	56.00	23,938,276	+0.69(+1.25%)
Feb 22, 2021	57.76	58.10	54.82	55.31	25,547,058	-3.08(-5.27%)
Feb 19, 2021	58.36	60.46	58.11	58.39	28,097,000	-0.61(-1.03%)
Feb 18, 2021	60.00	60.29	58.23	59.00	15,106,953	-1.81(-2.98%)
Feb 17, 2021	60.33	60.95	58.95	60.81	12,663,890	+0.29(+0.48%)
Feb 16, 2021	61.02	61.31	59.84	60.52	15,399,952	-0.11(-0.18%)
Feb 12, 2021	60.12	60.93	59.31	60.63	14,607,800	-0.08(-0.13%)
Feb 11, 2021	63.25	64.05	60.40	60.71	41,333,740	-2.47(-3.91%)
Feb 10, 2021	62.00	63.50	60.80	63.18	36,678,688	+3.57(+5.99%)
Feb 09, 2021	58.91	61.06	58.62	59.61	23,398,536	+0.32(+0.54%)
Feb 08, 2021	59.70	60.11	58.69	59.29	18,403,684	+0.71(+1.21%)
Feb 05, 2021	58.16	58.71	57.37	58.58	15,729,100	+0.73(+1.26%)
Feb 04, 2021	56.45	57.85	56.11	57.85	13,841,686	+0.73(+1.28%)
Feb 03, 2021	57.87	58.13	56.74	57.12	13,512,509	+0.66(+1.17%)
Feb 02, 2021	55.11	58.03	54.89	56.46	30,250,504	+3.70(+7.01%)
Feb 01, 2021	52.12	52.90	51.35	52.76	15,547,643	+1.83(+3.59%)
Jan 29, 2021	50.92	51.49	49.63	50.93	18,743,200	-0.65(-1.26%)
Jan 28, 2021	50.12	52.52	49.88	51.58	28,103,016	+3.47(+7.21%)
Jan 27, 2021	49.97	50.86	47.15	48.11	33,226,844	-3.81(-7.34%)
Jan 26, 2021	54.62	55.52	51.53	51.92	25,644,576	-2.37(-4.37%)
Jan 25, 2021	54.50	54.52	49.65	54.29	40,877,016	-0.02(-0.04%)
Jan 22, 2021	55.25	55.47	54.01	54.31	19,570,500	-1.48(-2.65%)
Jan 21, 2021	56.57	57.00	55.31	55.79	13,420,842	-0.59(-1.05%)
Jan 20, 2021	57.00	57.98	55.47	56.38	16,897,396	+0.08(+0.14%)
Jan 19, 2021	56.39	56.84	55.00	56.30	16,940,496	+0.78(+1.40%)
Jan 15, 2021	57.49	57.90	55.00	55.52	23,708,800	-1.39(-2.44%)
Jan 14, 2021	60.00	60.03	56.70	56.91	26,542,094	-2.49(-4.19%)
Jan 13, 2021	58.54	59.88	57.53	59.40	24,171,412	+0.86(+1.47%)
Jan 12, 2021	55.50	59.39	55.00	58.54	52,134,872	+3.95(+7.24%)
Jan 11, 2021	53.11	55.00	52.99	54.59	23,194,764	+1.31(+2.46%)
Jan 08, 2021	54.40	54.79	52.58	53.28	37,999,400	-2.85(-5.08%)
Jan 07, 2021	53.37	56.25	53.20	56.13	23,608,294	+3.65(+6.96%)
Jan 06, 2021	53.31	54.07	52.00	52.48	17,731,142	-1.53(-2.83%)
Jan 05, 2021	51.00	54.19	50.76	54.01	21,384,896	+2.87(+5.61%)