UBER: Uber Technologies Inc.

As of Thursday, November 12th, 2026

$ 69.12

-1.44 -2.04%

Open: 70.65
High: 70.80
Low: 68.92
Volume: 13,796,931
Previous Close on Wednesday, November 11th, 2026

$ 70.56

+0.63 +0.90%

Open: 69.10
High: 71.09
Low: 69.01
Volume: 15,270,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 70.65 70.80 68.92 69.12 13,796,679 -1.44 -2.04
2026-11-11 69.10 71.09 69.01 70.56 15,270,882 +0.63 +0.90
2026-11-10 70.85 71.04 69.19 69.93 12,306,603 -1.24 -1.74
2026-11-09 69.50 71.26 68.84 71.17 18,973,978 +2.58 +3.76
2026-11-06 68.12 70.14 67.99 68.59 18,225,406 -0.19 -0.28
2026-11-05 70.77 71.09 67.73 68.78 30,051,671 -1.09 -1.56
2026-11-04 68.28 72.50 67.36 69.87 36,988,494 +3.27 +4.91
2026-11-03 66.75 66.96 65.99 66.60 21,097,233 -0.11 -0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.26
On 2026-11-09		 67.99
On 2026-11-06		 0.34 0.49 71.26
On 2026-11-09		 68.92
On 2026-11-12		 -3.29 69.87
10D 72.50
On 2026-11-04		 64.67
On 2026-10-30		 3.38 5.14 72.50
On 2026-11-04		 67.73
On 2026-11-05		 -6.58 68.66
20D 72.50
On 2026-11-04		 64.04
On 2026-10-29		 -2.15 -3.02 71.86
On 2026-10-16		 64.04
On 2026-10-29		 -10.88 68.11
WTD 71.26
On 2026-11-09		 68.84
On 2026-11-09		 0.53 0.77 71.26
On 2026-11-09		 68.92
On 2026-11-12		 -3.29 70.20
MTD 72.50
On 2026-11-04		 65.55
On 2026-11-02		 3.87 5.93 72.50
On 2026-11-04		 67.73
On 2026-11-05		 -6.58 69.04
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

69.12 -1.44 -2.04 13,796,931