UBER: Uber Technologies Inc.

As of Wednesday, April 24th, 2024

$ 69.36

-1.42 -2.01%

Open: 70.15
High: 70.22
Low: 67.37
Volume: 27,099,774
Previous Close on Tuesday, April 23rd, 2024

$ 70.78

+1.80 +2.61%

Open: 70.02
High: 71.14
Low: 69.62
Volume: 16,201,337

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 73.39 74.70 72.70 74.13 14,494,645 +0.73 +0.99
2024-04-15 76.38 76.68 72.88 73.40 16,077,918 -1.88 -2.50
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 72.86
On 2024-04-18		 67.37
On 2024-04-24		 -2.58 -3.59 72.86
On 2024-04-18		 67.37
On 2024-04-24		 -7.54 69.92
10D 76.68
On 2024-04-15		 67.37
On 2024-04-24		 -4.99 -6.71 76.68
On 2024-04-15		 67.37
On 2024-04-24		 -12.15 72.06
20D 79.00
On 2024-03-27		 67.37
On 2024-04-24		 -8.55 -10.97 79.00
On 2024-03-27		 67.37
On 2024-04-24		 -14.73 74.12
WTD 71.14
On 2024-04-23		 67.37
On 2024-04-24		 0.16 0.23 71.14
On 2024-04-23		 67.37
On 2024-04-24		 -5.31 69.71
MTD 78.85
On 2024-04-03		 67.37
On 2024-04-24		 -7.63 -9.91 78.85
On 2024-04-03		 67.37
On 2024-04-24		 -14.57 73.74
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

69.36 -1.42 -2.01 27,099,774