优步科技公司UBER · NASDAQ · USD
市场表现
2026-10-30 · NYSE · USD$65.25
-0.49 (-0.75%)2025-10-302026-10-30
交易日502 成交量（股）17,962,809.2642 当日区间$64.67 – $65.80
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 65.61 | 65.8 | 64.6745 | 65.25 | 17,962,809.2642 |
| 2026-10-29 | 65.28 | 65.8 | 64.0401 | 65.74 | 16,286,822 |
| 2026-10-28 | 65.5 | 65.88 | 64.69 | 65.27 | 18,324,866.7293 |
| 2026-10-27 | 66.405 | 66.5 | 65.47 | 65.78 | 20,731,772.7011 |
| 2026-10-26 | 66.62 | 67 | 65.68 | 66.13 | 22,057,871.3641 |
| 2026-10-23 | 68.47 | 68.9 | 66.43 | 66.7 | 18,778,176.7491 |
| 2026-10-22 | 67.45 | 69.15 | 67.3304 | 69.07 | 19,328,901.335 |
| 2026-10-21 | 69.01 | 69.23 | 67.36 | 67.62 | 16,839,157.7521 |
| 2026-10-20 | 69.01 | 69.75 | 68.4 | 68.94 | 15,737,473.0142 |
| 2026-10-19 | 70.13 | 70.76 | 69.77 | 69.96 | 14,077,217.2985 |
| 2026-10-16 | 71 | 71.86 | 69.725 | 70.35 | 14,484,349.4827 |
| 2026-10-15 | 69.15 | 71.435 | 68.92 | 71.27 | 14,446,917.7623 |
| 2026-10-14 | 70.67 | 71.25 | 68.62 | 69.29 | 15,734,380.5164 |
| 2026-10-13 | 70.95 | 71.63 | 70.44 | 71.32 | 12,851,734.7328 |
| 2026-10-12 | 71.16 | 71.81 | 70.04 | 71.5 | 11,762,355.5923 |
| 2026-10-09 | 70.24 | 72.08 | 70.2 | 71.51 | 16,565,681.572 |
| 2026-10-08 | 68.175 | 70.32 | 68 | 70.24 | 14,531,250.8334 |
| 2026-10-07 | 68.85 | 69.24 | 68.265 | 68.45 | 11,979,488.214 |
| 2026-10-06 | 69.56 | 69.94 | 68.76 | 69.08 | 15,066,682.3708 |
| 2026-10-05 | 68.4 | 70.01 | 68.38 | 69.48 | 17,031,677.1243 |
| 2026-10-02 | 68.24 | 68.47 | 67.22 | 68.11 | 15,575,448.4337 |
| 2026-10-01 | 68.54 | 68.91 | 67.32 | 67.88 | 17,746,836.9306 |
| 2026-09-30 | 69.9 | 69.97 | 68.5 | 68.51 | 15,629,629.9659 |
| 2026-09-29 | 68.47 | 69.89 | 68.4 | 69.36 | 14,777,394.1826 |
| 2026-09-28 | 69.36 | 69.68 | 67.73 | 68.16 | 16,746,610.8568 |
| 2026-09-25 | 69.27 | 69.67 | 68.7964 | 69.62 | 10,911,598.2737 |
| 2026-09-24 | 69.45 | 70.08 | 68.925 | 69.22 | 14,479,628.7712 |
| 2026-09-23 | 69.56 | 70.04 | 68.55 | 69.42 | 18,010,117.6846 |
| 2026-09-22 | 71.65 | 71.9 | 69.54 | 69.89 | 26,420,310.3111 |
| 2026-09-21 | 70.82 | 71.39 | 70.1108 | 70.84 | 16,956,050.5353 |
| 2026-09-18 | 70.895 | 71 | 70.06 | 70.5 | 20,652,837.2117 |
| 2026-09-17 | 71.6 | 71.641 | 70.24 | 70.87 | 19,808,395.9626 |
| 2026-09-16 | 71.32 | 71.96 | 70.5709 | 70.97 | 17,960,675.8152 |
| 2026-09-15 | 72.325 | 72.42 | 71.31 | 71.43 | 15,515,817.1981 |
| 2026-09-14 | 71.975 | 72.8026 | 71.26 | 72.63 | 19,054,990.3434 |
| 2026-09-11 | 72.99 | 73.055 | 71.035 | 71.67 | 25,309,080.6041 |
| 2026-09-10 | 70.38 | 73.48 | 69.24 | 72.56 | 35,402,271.6599 |
| 2026-09-09 | 73.05 | 73.1006 | 71 | 71.08 | 21,828,779.5384 |
| 2026-09-08 | 75.615 | 75.615 | 72.715 | 73.13 | 25,922,797.0791 |
| 2026-09-04 | 76.15 | 76.86 | 75.21 | 75.76 | 14,418,048.2179 |
| 2026-09-03 | 77.335 | 78.354 | 75.19 | 75.96 | 14,420,703.7799 |
| 2026-09-02 | 76.05 | 77.24 | 75.36 | 76.45 | 13,014,668.452 |
| 2026-09-01 | 75.27 | 76.11 | 74.62 | 75.24 | 11,220,638.4966 |
| 2026-08-31 | 78.17 | 78.2927 | 75.34 | 75.65 | 18,505,906.2456 |
| 2026-08-28 | 77 | 78.995 | 76.72 | 78.82 | 10,710,383.0244 |
| 2026-08-27 | 77.66 | 77.69 | 76.2 | 76.95 | 14,389,121.7654 |
| 2026-08-26 | 81.56 | 82.365 | 78.415 | 78.49 | 14,523,971.0999 |
| 2026-08-25 | 79.38 | 80.43 | 78.61 | 80.35 | 14,177,140.8273 |
| 2026-08-24 | 79 | 79.5199 | 77.9 | 79.29 | 12,105,699.0928 |
| 2026-08-21 | 79.725 | 80.22 | 77.85 | 78.8 | 12,754,344.0427 |