UBER

Exchangesession close: 68.52USD / shareMarket closedlast close 30 Sepsession change: -1.28%

UBER

UBER on the exchangesession close: 68.52session change: -1.28%Market closedlast close 30 Sep

reading

Price

UBER daily, exchange

Bar: 2026-09-30
O: 69.88
H: 69.96
L: 68.52
C: 68.52
VWAP: 68.90
Vol: 629.0K shares
Trades: 10.3K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 69.96
Session low: session low: 68.52
Exchange volume: exchange volume: 43.1M USD
5 session change: five session change: -1.30%

The session

2026-09-30

Last: exchange price: 68.52 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.28%
Previous close: previous close: 69.40 USD
Last regular print: last regular print on the exchange: 68.52 USD19:59:59 UTC
Volume: exchange volume in shares: 629,034shares, 43.1M at the close
Trades: exchange trade count in the session: 10,274prints, 9,098 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 68.52 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.28%
Previous close: previous close: 69.40 USD
Last regular print: last regular print on the exchange: 68.52 USD19:59:59 UTC
Volume: exchange volume in shares: 629,034shares, 43.1M at the close
Trades: exchange trade count in the session: 10,274prints, 9,098 the session before

Alpaca, readlast close 30 Sep

Price

UBER daily closes

70.0075.0080.00

Session: 2026-09-30
Open: 69.88
High: 69.96
Low: 68.52
Close: 68.52
Volume: 629,034

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	70.095	71.075	68.375	68.94	1218251
2026-07-24	69.41	70.07	65.56	65.94	1772873
2026-07-27	66.585	68.33	65.43	68.145	1525722
2026-07-28	69.2	70.9	68.78	70.71	1242517
2026-07-29	70.035	71.77	69.675	71.225	475507
2026-07-30	70.4	70.45	68.71	70.37	777172
2026-07-31	70.09	70.495	69.565	70.375	653017
2026-08-03	71.37	71.945	71.02	71.615	985906
2026-08-04	71.31	72.28	71.29	71.995	1333360
2026-08-05	68.815	69.41	66.74	68.14	2255779
2026-08-06	68.65	71.365	68.18	70.465	1921544
2026-08-07	71.26	75.41	71.26	75.02	1697118
2026-08-10	75.43	78.095	75.43	78	1588431
2026-08-11	78.11	78.975	77.49	78.55	863105
2026-08-12	78.295	78.545	74.88	75.36	1248989
2026-08-13	75.68	76.035	74.55	75.87	562732
2026-08-14	77.175	77.41	75.37	75.91	547608
2026-08-17	77.015	77.5	74.66	75.01	1264371
2026-08-18	75.185	77.27	74.64	74.66	847102
2026-08-19	74.76	79.305	74.03	78.025	1220551
2026-08-20	78.47	80.15	78.095	78.57	812134
2026-08-21	79.725	80.215	77.855	78.79	559725
2026-08-24	78.94	79.5	77.91	79.305	624522
2026-08-25	79.39	80.415	78.73	80.38	643195
2026-08-26	81.475	82.33	78.42	78.45	631680
2026-08-27	77.48	77.49	76.22	76.945	748047
2026-08-28	76.82	78.99	76.72	78.805	512879
2026-08-31	77.8	78.15	75.38	75.64	601193
2026-09-01	75.2	76.095	74.64	75.235	370822
2026-09-02	75.68	77.235	75.385	76.445	531925
2026-09-03	77.465	78.345	75.25	75.95	698725
2026-09-04	76.1	76.86	75.21	75.75	627922
2026-09-08	75.25	75.315	72.715	73.125	952640
2026-09-09	72.76	73.04	71.085	71.085	913054
2026-09-10	70.38	73.46	69.25	72.57	1726990
2026-09-11	73	73.05	71.04	71.65	1003374
2026-09-14	71.995	72.8	71.29	72.635	887899
2026-09-15	72.11	72.4	71.32	71.48	597074
2026-09-16	71.32	71.95	70.6	71.01	671104
2026-09-17	71.35	71.405	70.245	70.87	718619
2026-09-18	70.895	70.99	70.06	70.5	451838
2026-09-21	70.79	71.375	70.12	70.82	553906
2026-09-22	71.675	71.9	69.54	69.89	803992
2026-09-23	69.565	70.04	68.56	69.42	718641
2026-09-24	69.28	70.05	68.925	69.16	600430
2026-09-25	69.14	69.655	68.87	69.6	460608
2026-09-28	69.3	69.67	67.74	68.195	949349
2026-09-29	68.49	69.88	68.42	69.4	705611
2026-09-30	69.875	69.96	68.515	68.515	629034

Open the chart