SWX:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.21	57.21	57.21	57.21	57.21	-0.03%	-
Jun 1, 2026	57.23	57.23	57.23	57.23	57.23	3.49%	-
May 29, 2026	55.79	55.79	55.30	55.30	55.30	0.04%	43
May 28, 2026	55.28	55.28	55.28	55.28	55.28	-0.74%	-
May 27, 2026	55.69	55.69	55.69	55.69	55.69	-0.41%	-
May 26, 2026	55.92	55.92	55.92	55.92	55.92	-3.62%	-
May 22, 2026	58.02	58.02	58.02	58.02	58.02	-0.24%	-
May 21, 2026	58.16	58.16	58.16	58.16	58.16	-1.22%	-
May 20, 2026	58.88	58.88	58.88	58.88	58.88	-	-
May 19, 2026	58.88	58.88	58.88	58.88	58.88	-	-
May 18, 2026	58.88	58.88	58.88	58.88	58.88	-	-
May 15, 2026	58.88	58.88	58.88	58.88	58.88	-	-
May 13, 2026	58.88	58.88	58.88	58.88	58.88	-0.78%	-
May 12, 2026	59.34	59.34	59.34	59.34	59.34	0.07%	-
May 11, 2026	59.30	59.30	59.30	59.30	59.30	-	-
May 8, 2026	59.30	59.30	59.30	59.30	59.30	-	-
May 7, 2026	59.30	59.30	59.30	59.30	59.30	1.06%	-
May 6, 2026	58.68	58.68	58.68	58.68	58.68	0.31%	3
May 5, 2026	58.50	58.50	58.50	58.50	58.50	-0.09%	-
May 4, 2026	58.55	58.55	58.55	58.55	58.55	0.14%	1
Apr 30, 2026	58.47	58.47	58.47	58.47	58.47	-0.58%	-
Apr 29, 2026	58.81	58.81	58.81	58.81	58.81	-1.21%	-
Apr 28, 2026	59.53	59.53	59.53	59.53	59.53	-	-
Apr 27, 2026	59.53	59.53	59.53	59.53	59.53	1.97%	-
Apr 24, 2026	58.38	58.38	58.38	58.38	58.38	-1.87%	-
Apr 23, 2026	59.49	59.49	59.49	59.49	59.49	-0.35%	-
Apr 22, 2026	59.70	59.70	59.70	59.70	59.70	-0.55%	-
Apr 21, 2026	60.03	60.03	60.03	60.03	60.03	0.77%	-
Apr 20, 2026	59.57	59.57	59.57	59.57	59.57	-0.98%	-
Apr 17, 2026	60.16	60.16	60.16	60.16	60.16	0.05%	-
Apr 16, 2026	60.13	60.13	60.13	60.13	60.13	1.02%	-
Apr 15, 2026	59.52	59.52	59.52	59.52	59.52	6.00%	-
Apr 14, 2026	56.15	56.15	56.15	56.15	56.15	0.36%	-
Apr 13, 2026	55.95	55.95	55.95	55.95	55.95	-	-
Apr 10, 2026	55.95	55.95	55.95	55.95	55.95	-	-
Apr 9, 2026	55.95	55.95	55.95	55.95	55.95	-2.90%	-
Apr 8, 2026	57.62	57.62	57.62	57.62	57.62	1.09%	-
Apr 7, 2026	57.00	57.00	57.00	57.00	57.00	-	-
Apr 2, 2026	57.00	57.00	57.00	57.00	57.00	-	-
Apr 1, 2026	57.00	57.00	57.00	57.00	57.00	0.99%	-
Mar 31, 2026	56.44	56.44	56.44	56.44	56.44	1.24%	-
Mar 30, 2026	55.75	55.75	55.75	55.75	55.75	0.49%	-
Mar 27, 2026	55.48	55.48	55.48	55.48	55.48	-2.60%	-
Mar 26, 2026	56.96	56.96	56.96	56.96	56.96	-2.11%	-
Mar 25, 2026	58.19	58.19	58.19	58.19	58.19	-0.22%	-
Mar 24, 2026	58.32	58.32	58.32	58.32	58.32	-0.90%	10
Mar 23, 2026	58.85	58.85	58.85	58.85	58.85	-	-
Mar 20, 2026	58.85	58.85	58.85	58.85	58.85	-2.36%	-
Mar 19, 2026	60.27	60.27	60.27	60.27	60.27	-1.49%	-
Mar 18, 2026	61.18	61.18	61.18	61.18	61.18	-0.15%	-