UBER: Uber Technologies Inc.

As of Friday, August 22nd, 2025

$ 96.79

+2.56 +2.72%

Open: 94.46
High: 97.54
Low: 94.29
Volume: 15,508,090
Previous Close on Thursday, August 21st, 2025

$ 94.23

+0.50 +0.53%

Open: 93.62
High: 95.00
Low: 92.81
Volume: 12,838,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 94.46 97.54 94.29 96.79 15,508,090 +2.56 +2.72
2025-08-21 93.62 95.00 92.81 94.23 12,838,030 +0.50 +0.53
2025-08-20 94.83 94.96 91.44 93.73 15,159,924 -1.59 -1.67
2025-08-19 94.00 96.60 93.85 95.32 21,155,713 +1.34 +1.43
2025-08-18 92.22 94.40 91.89 93.98 16,424,082 +1.38 +1.49
2025-08-15 91.65 93.90 90.86 92.60 15,609,740 +1.20 +1.31
2025-08-14 90.35 92.32 90.11 91.40 14,461,563 +0.57 +0.63
2025-08-13 92.05 92.20 89.91 90.83 16,672,540 -0.90 -0.98
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 97.54
On 2025-08-22		 91.44
On 2025-08-20		 4.19 4.52 96.60
On 2025-08-19		 91.44
On 2025-08-20		 -5.34 94.81
10D 97.54
On 2025-08-22		 88.92
On 2025-08-11		 7.23 8.07 96.60
On 2025-08-19		 91.44
On 2025-08-20		 -5.34 93.12
20D 97.54
On 2025-08-22		 85.42
On 2025-08-01		 5.50 6.02 92.35
On 2025-07-28		 85.42
On 2025-08-01		 -7.50 91.02
WTD 97.54
On 2025-08-22		 91.44
On 2025-08-20		 4.19 4.52 96.60
On 2025-08-19		 91.44
On 2025-08-20		 -5.34 94.81
MTD 97.54
On 2025-08-22		 85.42
On 2025-08-01		 9.04 10.30 94.31
On 2025-08-08		 88.92
On 2025-08-11		 -5.72 91.71
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IWO

iShares Russell 2000 Growth ETF

307.28 +10.16 +3.42 504,043
MGM

MGM Resorts International

38.06 +1.84 +5.08 4,582,499
MBOT

Microbot Medical Inc.

3.85 +0.29 +8.15 5,459,188
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.43 +0.08 +0.16 399,854
UBER

Uber Technologies Inc.

96.79 +2.56 +2.72 15,508,090