UBER: Uber Technologies Inc.

As of Tuesday, August 11th, 2026

$ 78.54

+0.51 +0.65%

Open: 78.00
High: 78.99
Low: 77.47
Volume: 18,571,881
Previous Close on Monday, August 10th, 2026

$ 78.03

+3.01 +4.01%

Open: 75.43
High: 78.10
Low: 75.39
Volume: 26,808,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 78.00 78.99 77.47 78.54 18,564,553 +0.51 +0.65
2026-08-10 75.43 78.10 75.39 78.03 26,808,769 +3.01 +4.01
2026-08-07 71.29 75.42 71.23 75.02 32,428,655 +4.55 +6.46
2026-08-06 68.63 71.37 68.17 70.47 30,855,665 +2.29 +3.36
2026-08-05 69.00 69.42 66.74 68.18 49,160,715 -3.81 -5.29
2026-08-04 71.31 72.29 71.14 71.99 19,118,139 +0.38 +0.53
2026-08-03 71.23 71.95 71.02 71.61 12,404,629 +1.25 +1.78
2026-07-31 69.96 70.50 69.50 70.36 11,988,011 -0.01 -0.01
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 78.99
On 2026-08-11		 66.74
On 2026-08-05		 6.55 9.10 69.42
On 2026-08-05		 69.42
On 2026-08-05		 0.00 74.05
10D 78.99
On 2026-08-11		 66.74
On 2026-08-05		 7.80 11.03 72.29
On 2026-08-04		 66.74
On 2026-08-05		 -7.68 72.58
20D 78.99
On 2026-08-11		 65.41
On 2026-07-27		 6.46 8.96 75.40
On 2026-07-16		 65.41
On 2026-07-27		 -13.25 71.64
WTD 78.99
On 2026-08-11		 75.39
On 2026-08-10		 3.52 4.69 78.10
On 2026-08-10		 78.10
On 2026-08-10		 0.00 78.29
MTD 78.99
On 2026-08-11		 66.74
On 2026-08-05		 8.18 11.63 72.29
On 2026-08-04		 66.74
On 2026-08-05		 -7.68 73.41
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

81.62 +0.10 +0.12 13,759
BCC

Boise Cascade Company

85.53 +0.78 +0.92 261,182
UWM

ProShares Ultra Russell2000

66.96 +0.43 +0.65 113,854
TIC

Acuren Corp.

10.54 +0.21 +2.03 5,155,955
UBER

Uber Technologies Inc.

78.54 +0.51 +0.65 18,571,881