UBER: Uber Technologies Inc.

As of Friday, May 15th, 2026

$ 75.09

+0.40 +0.54%

Open: 74.31
High: 75.57
Low: 73.63
Volume: 15,706,745
Previous Close on Thursday, May 14th, 2026

$ 74.69

-0.01 -0.01%

Open: 74.67
High: 75.29
Low: 72.88
Volume: 17,264,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 74.31 75.57 73.63 75.09 15,706,745 +0.40 +0.54
2026-05-14 74.67 75.29 72.88 74.69 17,264,952 -0.01 -0.01
2026-05-13 75.60 76.05 74.02 74.70 14,024,197 -1.66 -2.17
2026-05-12 76.20 76.83 74.41 76.36 16,644,226 +0.21 +0.28
2026-05-11 75.50 77.02 75.10 76.15 18,889,197 +0.70 +0.93
2026-05-08 77.05 77.05 74.40 75.45 16,153,773 -1.28 -1.67
2026-05-07 79.83 80.83 76.30 76.73 26,749,655 -2.44 -3.08
2026-05-06 77.46 80.11 76.70 79.17 35,725,717 +6.22 +8.53
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 77.02
On 2026-05-11		 72.88
On 2026-05-14		 -0.36 -0.48 77.02
On 2026-05-11		 72.88
On 2026-05-14		 -5.38 75.40
10D 80.83
On 2026-05-07		 72.67
On 2026-05-05		 -0.03 -0.04 80.83
On 2026-05-07		 72.88
On 2026-05-14		 -9.84 75.52
20D 80.83
On 2026-05-07		 72.67
On 2026-05-05		 -2.03 -2.63 80.83
On 2026-05-07		 72.88
On 2026-05-14		 -9.84 75.47
WTD 77.02
On 2026-05-11		 72.88
On 2026-05-14		 -0.36 -0.48 77.02
On 2026-05-11		 72.88
On 2026-05-14		 -5.38 75.40
MTD 80.83
On 2026-05-07		 72.67
On 2026-05-05		 0.48 0.64 80.83
On 2026-05-07		 72.88
On 2026-05-14		 -9.84 75.49
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

75.09 +0.40 +0.54 15,706,745