UBER: Uber Technologies Inc.

As of Friday, April 26th, 2024

$ 69.05

-0.26 -0.38%

Open: 69.98
High: 70.15
Low: 68.70
Volume: 14,814,082
Previous Close on Thursday, April 25th, 2024

$ 69.31

-0.05 -0.07%

Open: 67.86
High: 70.29
Low: 67.38
Volume: 20,522,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 69.98 70.15 68.70 69.05 14,814,082 -0.26 -0.38
2024-04-25 67.86 70.29 67.38 69.31 20,522,663 -0.05 -0.07
2024-04-24 70.15 70.22 67.37 69.36 27,096,936 -1.42 -2.01
2024-04-23 70.02 71.14 69.62 70.78 16,201,337 +1.80 +2.61
2024-04-22 70.48 70.89 68.48 68.98 26,786,750 -0.22 -0.32
2024-04-19 71.15 71.15 68.38 69.20 23,089,360 -2.10 -2.95
2024-04-18 72.26 72.86 70.64 71.30 20,417,076 -0.64 -0.89
2024-04-17 75.00 75.62 71.04 71.94 15,351,552 -2.19 -2.95
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 71.14
On 2024-04-23		 67.37
On 2024-04-24		 -0.15 -0.22 71.14
On 2024-04-23		 67.37
On 2024-04-24		 -5.31 69.50
10D 76.68
On 2024-04-15		 67.37
On 2024-04-24		 -6.23 -8.28 76.68
On 2024-04-15		 67.37
On 2024-04-24		 -12.15 70.75
20D 78.85
On 2024-04-03		 67.37
On 2024-04-24		 -7.94 -10.31 78.85
On 2024-04-03		 67.37
On 2024-04-24		 -14.57 73.29
WTD 71.14
On 2024-04-23		 67.37
On 2024-04-24		 -0.15 -0.22 71.14
On 2024-04-23		 67.37
On 2024-04-24		 -5.31 69.50
MTD 78.85
On 2024-04-03		 67.37
On 2024-04-24		 -7.94 -10.31 78.85
On 2024-04-03		 67.37
On 2024-04-24		 -14.57 73.29
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

69.05 -0.26 -0.38 14,814,082