UBER: Uber Technologies Inc.

As of Wednesday, April 16th, 2025

$ 73.06

-0.96 -1.30%

Open: 73.58
High: 74.80
Low: 72.05
Volume: 15,975,814
Previous Close on Tuesday, April 15th, 2025

$ 74.02

+0.92 +1.26%

Open: 73.10
High: 74.72
Low: 73.10
Volume: 13,751,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 73.58 74.80 72.05 73.06 15,975,415 -0.96 -1.30
2025-04-15 73.10 74.72 73.10 74.02 13,751,705 +0.92 +1.26
2025-04-14 73.52 73.65 72.23 73.10 12,204,983 +0.82 +1.13
2025-04-11 70.46 72.40 69.33 72.28 16,227,009 +1.34 +1.89
2025-04-10 71.75 72.87 68.34 70.94 22,256,919 -1.74 -2.39
2025-04-09 65.00 73.40 64.95 72.68 30,016,470 +7.61 +11.70
2025-04-08 69.31 70.07 63.50 65.07 23,984,586 -0.57 -0.87
2025-04-07 62.52 67.59 60.63 65.64 32,661,963 +1.02 +1.58
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 74.80
On 2025-04-16		 68.34
On 2025-04-10		 0.38 0.52 72.87
On 2025-04-10		 69.33
On 2025-04-11		 -4.86 72.68
10D 74.80
On 2025-04-16		 60.63
On 2025-04-07		 -1.44 -1.93 72.44
On 2025-04-03		 60.63
On 2025-04-07		 -16.30 70.13
20D 77.58
On 2025-03-24		 60.63
On 2025-04-07		 0.04 0.05 77.58
On 2025-03-24		 60.63
On 2025-04-07		 -21.85 72.29
WTD 74.80
On 2025-04-16		 72.05
On 2025-04-16		 0.78 1.08 73.65
On 2025-04-14		 73.65
On 2025-04-14		 0.00 73.39
MTD 75.41
On 2025-04-02		 60.63
On 2025-04-07		 0.20 0.27 75.41
On 2025-04-02		 60.63
On 2025-04-07		 -19.60 70.73
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SBGI

Sinclair Broadcast Group Inc.

13.99 -0.39 -2.71 260,965
UVSP

Univest Financial Corporation

26.88 +0.25 +0.94 110,981
UBER

Uber Technologies Inc.

73.06 -0.96 -1.30 15,975,814