UBER: Uber Technologies Inc.
$ 84.85 |
|
+0.47 +0.56% |
|
| Open: | 84.15 |
| High: | 85.00 |
| Low: | 83.00 |
| Volume: | 20,445,778 |
$ 84.38
-0.27 -0.32%
| Open: | 85.81 |
| High: | 86.35 |
| Low: | 82.73 |
| Volume: | 18,868,825 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.15 | 85.00 | 83.00 | 84.85 | 20,445,778 | +0.47 | +0.56 |
| 2026-01-15 | 85.81 | 86.35 | 82.73 | 84.38 | 18,868,825 | -0.27 | -0.32 |
| 2026-01-14 | 85.37 | 85.99 | 83.50 | 84.65 | 15,506,307 | -0.76 | -0.89 |
| 2026-01-13 | 84.21 | 85.94 | 83.70 | 85.41 | 14,438,667 | +0.74 | +0.87 |
| 2026-01-12 | 84.64 | 85.48 | 83.77 | 84.67 | 12,676,552 | -0.77 | -0.90 |
| 2026-01-09 | 87.27 | 87.28 | 84.88 | 85.44 | 15,365,826 | -2.15 | -2.45 |
| 2026-01-08 | 85.76 | 88.24 | 85.35 | 87.59 | 15,472,124 | +1.40 | +1.62 |
| 2026-01-07 | 86.24 | 87.74 | 85.66 | 86.19 | 25,271,150 | +0.65 | +0.76 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.35 On 2026-01-15 |
82.73 On 2026-01-15 |
-0.59 | -0.69 | 86.35 On 2026-01-15 |
83.00 On 2026-01-16 |
-3.88 | 84.79 |
| 10D | 88.24 On 2026-01-08 |
79.58 On 2026-01-05 |
1.99 | 2.40 | 88.24 On 2026-01-08 |
82.73 On 2026-01-15 |
-6.24 | 84.95 |
| 20D | 88.24 On 2026-01-08 |
78.31 On 2025-12-19 |
5.71 | 7.22 | 88.24 On 2026-01-08 |
82.73 On 2026-01-15 |
-6.24 | 83.06 |
| WTD | 86.35 On 2026-01-15 |
82.73 On 2026-01-15 |
-0.59 | -0.69 | 86.35 On 2026-01-15 |
83.00 On 2026-01-16 |
-3.88 | 84.79 |
| MTD | 88.24 On 2026-01-08 |
79.58 On 2026-01-05 |
3.14 | 3.84 | 88.24 On 2026-01-08 |
82.73 On 2026-01-15 |
-6.24 | 84.76 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |