UBER: Uber Technologies Inc.

As of Friday, May 30th, 2025

$ 84.30

-- 0 0%

Open: 84.30
High: 84.30
Low: 84.30
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 84.30

-3.96 -4.49%

Open: 87.58
High: 87.87
Low: 82.96
Volume: 38,085,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 87.58 87.87 82.96 84.30 38,085,170 -3.96 -4.49
2025-05-28 89.29 89.88 88.12 88.26 13,679,800 -0.74 -0.83
2025-05-27 89.17 89.72 87.89 89.00 17,424,317 +1.25 +1.42
2025-05-23 87.21 88.49 86.70 87.75 17,864,615 -0.25 -0.28
2025-05-22 88.45 89.26 87.88 88.00 16,460,768 -0.67 -0.76
2025-05-21 90.64 91.04 88.00 88.67 24,963,874 -3.20 -3.48
2025-05-20 93.35 93.60 90.61 91.87 20,792,965 -0.59 -0.64
2025-05-19 90.88 92.55 90.56 92.46 19,235,224 +0.67 +0.73
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 89.88
On 2025-05-28		 82.96
On 2025-05-29		 -4.37 -4.93 89.88
On 2025-05-28		 82.96
On 2025-05-29		 -7.70 87.46
10D 93.60
On 2025-05-20		 82.96
On 2025-05-29		 -6.11 -6.76 93.60
On 2025-05-20		 82.96
On 2025-05-29		 -11.37 89.23
20D 93.60
On 2025-05-20		 80.12
On 2025-05-07		 3.29 4.06 93.60
On 2025-05-20		 82.96
On 2025-05-29		 -11.37 87.38
WTD 89.88
On 2025-05-28		 82.96
On 2025-05-29		 -3.45 -3.93 89.88
On 2025-05-28		 82.96
On 2025-05-29		 -7.70 87.19
MTD 93.60
On 2025-05-20		 80.12
On 2025-05-07		 3.29 4.06 93.60
On 2025-05-20		 82.96
On 2025-05-29		 -11.37 87.38
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.24 +0.08 +0.03 1,171,694
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,162,981
PFE

Pfizer Inc.

23.53 +0.08 +0.32 8,028,905
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,117,944
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,226.71 +10.98 +0.03 181,282,202
DJTA

Dow Jones Transportation Average

14,700.01 -45.37 -0.31 41,853,355
SPX

S&P 500 Index

5,904.39 -7.78 -0.13
OEX

S&P 100 Index

2,882.05 -3.55 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,326.95 -37.00 -0.17
NYA

NYSE Composite Index

19,745.21 +1.36 +0.01
XAX

NYSE AMEX Composite Index

5,192.73 -19.39 -0.37
RUI

RUSSELL 1000 Index

3,231.19 -4.37 -0.14
RUT

Russell 2000 Index

2,070.62 -4.16 -0.20
RUA

Russell 3000 Index

3,355.70 -4.64 -0.14
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.25 -10.80 -0.11
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

179.40 0.00 0.00
UBER

Uber Technologies Inc.

84.30 0.00 0.00