UBER: Uber Technologies Inc.

As of Friday, September 18th, 2026

$ 70.50

-0.37 -0.52%

Open: 70.90
High: 71.00
Low: 70.06
Volume: 20,564,015
Previous Close on Thursday, September 17th, 2026

$ 70.87

-0.10 -0.14%

Open: 71.60
High: 71.64
Low: 70.24
Volume: 19,394,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 70.90 71.00 70.06 70.50 20,564,015 -0.37 -0.52
2026-09-17 71.60 71.64 70.24 70.87 19,394,631 -0.10 -0.14
2026-09-16 71.32 71.96 70.57 70.97 17,871,417 -0.46 -0.64
2026-09-15 72.33 72.42 71.31 71.43 13,823,870 -1.20 -1.65
2026-09-14 71.98 72.80 71.26 72.63 18,856,978 +0.96 +1.34
2026-09-11 72.99 73.06 71.04 71.67 25,035,074 -0.89 -1.23
2026-09-10 70.38 73.48 69.24 72.56 35,298,802 +1.48 +2.08
2026-09-09 73.05 73.10 71.00 71.08 21,194,257 -2.05 -2.80
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 72.80
On 2026-09-14		 70.06
On 2026-09-18		 -1.17 -1.63 72.80
On 2026-09-14		 70.06
On 2026-09-18		 -3.77 71.28
10D 76.86
On 2026-09-04		 69.24
On 2026-09-10		 -5.46 -7.19 76.86
On 2026-09-04		 69.24
On 2026-09-10		 -9.91 72.06
20D 82.37
On 2026-08-26		 69.24
On 2026-09-10		 -8.05 -10.25 82.37
On 2026-08-26		 69.24
On 2026-09-10		 -15.94 74.83
WTD 72.80
On 2026-09-14		 70.06
On 2026-09-18		 -1.17 -1.63 72.80
On 2026-09-14		 70.06
On 2026-09-18		 -3.77 71.28
MTD 78.35
On 2026-09-03		 69.24
On 2026-09-10		 -5.15 -6.81 78.35
On 2026-09-03		 69.24
On 2026-09-10		 -11.63 72.94
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

70.50 -0.37 -0.52 20,564,015