UBER: Uber Technologies Inc.

As of Thursday, September 18th, 2025

$ 94.70

+1.75 +1.88%

Open: 93.93
High: 95.05
Low: 93.21
Volume: 22,912,972
Previous Close on Wednesday, September 17th, 2025

$ 92.95

-4.88 -4.99%

Open: 96.07
High: 97.24
Low: 92.12
Volume: 43,997,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 93.93 95.05 93.21 94.70 22,912,972 +1.75 +1.88
2025-09-17 96.07 97.24 92.12 92.95 43,997,961 -4.88 -4.99
2025-09-16 99.42 99.70 97.02 97.83 17,212,082 -1.02 -1.03
2025-09-15 95.80 98.86 95.52 98.85 18,596,787 +2.96 +3.09
2025-09-12 94.49 96.27 93.71 95.89 13,640,482 +1.21 +1.28
2025-09-11 94.55 96.32 94.00 94.68 15,993,675 +0.47 +0.50
2025-09-10 95.51 96.10 93.71 94.21 15,920,654 -1.24 -1.30
2025-09-09 94.50 95.48 92.77 95.45 11,828,051 +1.09 +1.16
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 99.70
On 2025-09-16		 92.12
On 2025-09-17		 0.02 0.02 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 96.04
10D 99.70
On 2025-09-16		 88.84
On 2025-09-05		 2.72 2.96 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 94.99
20D 99.70
On 2025-09-16		 88.84
On 2025-09-05		 0.97 1.03 97.54
On 2025-08-22		 88.84
On 2025-09-05		 -8.92 94.77
WTD 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -1.19 -1.24 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 96.08
MTD 99.70
On 2025-09-16		 88.84
On 2025-09-05		 0.95 1.01 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 94.43
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

94.70 +1.75 +1.88 22,912,972