UBER: Uber Technologies Inc.

As of Thursday, October 9th, 2025

$ 96.00

-3.28 -3.30%

Open: 99.97
High: 100.17
Low: 95.83
Volume: 13,324,956
Previous Close on Wednesday, October 8th, 2025

$ 99.28

+1.48 +1.51%

Open: 97.94
High: 99.61
Low: 97.20
Volume: 10,060,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 99.97 100.17 95.83 96.00 13,324,956 -3.28 -3.30
2025-10-08 97.94 99.61 97.20 99.28 10,060,961 +1.48 +1.51
2025-10-07 100.13 100.69 97.00 97.80 12,214,217 -2.30 -2.30
2025-10-06 96.96 101.30 96.89 100.10 22,379,692 +3.50 +3.62
2025-10-03 96.95 98.30 96.46 96.60 10,543,737 -0.01 -0.01
2025-10-02 97.08 97.21 94.76 96.61 16,019,433 0.00 0.00
2025-10-01 97.48 99.09 96.57 96.61 13,387,504 -1.36 -1.39
2025-09-30 99.59 99.75 96.65 97.97 16,771,644 -1.60 -1.61
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 101.30
On 2025-10-06		 95.83
On 2025-10-09		 -0.61 -0.63 101.30
On 2025-10-06		 95.83
On 2025-10-09		 -5.40 97.96
10D 101.30
On 2025-10-06		 94.76
On 2025-10-02		 -1.60 -1.64 100.26
On 2025-09-29		 94.76
On 2025-10-02		 -5.49 97.90
20D 101.99
On 2025-09-22		 92.12
On 2025-09-17		 1.32 1.39 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 97.51
WTD 101.30
On 2025-10-06		 95.83
On 2025-10-09		 -0.60 -0.62 101.30
On 2025-10-06		 95.83
On 2025-10-09		 -5.40 98.30
MTD 101.30
On 2025-10-06		 94.76
On 2025-10-02		 -1.97 -2.01 101.30
On 2025-10-06		 95.83
On 2025-10-09		 -5.40 97.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

192.73 -12.50 -6.09 1,254,832
IGM

iShares North American Tech ETF

129.36 -0.10 -0.08 255,294
NWL

Newell Brands Inc.

4.98 -0.05 -0.99 9,936,434
MANH

Manhattan Associates Inc.

203.51 -5.39 -2.58 380,293
UBER

Uber Technologies Inc.

96.00 -3.28 -3.30 13,324,956