UBER: Uber Technologies Inc.

As of Tuesday, May 5th, 2026

$ 72.95

-0.98 -1.33%

Open: 74.25
High: 74.80
Low: 72.67
Volume: 27,049,591
Previous Close on Monday, May 4th, 2026

$ 73.93

-1.19 -1.58%

Open: 74.93
High: 75.32
Low: 73.52
Volume: 13,726,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 74.25 74.80 72.67 72.95 27,047,908 -0.98 -1.33
2026-05-04 74.93 75.32 73.52 73.93 13,726,499 -1.19 -1.58
2026-05-01 75.11 75.66 74.58 75.12 10,664,410 +0.51 +0.68
2026-04-30 74.32 75.02 73.04 74.61 15,759,047 +0.14 +0.19
2026-04-29 73.67 74.73 72.78 74.47 11,568,965 +0.36 +0.49
2026-04-28 75.70 76.66 74.09 74.11 13,844,835 -2.16 -2.83
2026-04-27 74.68 76.95 74.67 76.27 14,129,787 +1.63 +2.18
2026-04-24 74.77 74.77 73.53 74.64 12,217,072 -0.06 -0.08
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 75.66
On 2026-05-01		 72.67
On 2026-05-05		 -1.16 -1.57 75.66
On 2026-05-01		 72.67
On 2026-05-05		 -3.95 74.22
10D 77.97
On 2026-04-22		 72.67
On 2026-05-05		 -4.31 -5.58 77.97
On 2026-04-22		 72.67
On 2026-05-05		 -6.80 74.64
20D 78.76
On 2026-04-21		 69.82
On 2026-04-13		 1.22 1.70 78.76
On 2026-04-21		 72.67
On 2026-05-05		 -7.73 74.60
WTD 75.32
On 2026-05-04		 72.67
On 2026-05-05		 -2.17 -2.89 75.32
On 2026-05-04		 72.67
On 2026-05-05		 -3.52 73.44
MTD 75.66
On 2026-05-01		 72.67
On 2026-05-05		 -1.66 -2.22 75.66
On 2026-05-01		 72.67
On 2026-05-05		 -3.95 74.00
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

72.95 -0.98 -1.33 27,049,591