UBER: Uber Technologies Inc.

As of Friday, October 24th, 2025

$ 94.07

-0.54 -0.57%

Open: 95.15
High: 95.26
Low: 93.90
Volume: 11,981,563
Previous Close on Thursday, October 23rd, 2025

$ 94.61

+2.40 +2.60%

Open: 92.50
High: 95.70
Low: 92.40
Volume: 17,080,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 95.15 95.26 93.90 94.07 11,981,563 -0.54 -0.57
2025-10-23 92.50 95.70 92.40 94.61 17,080,247 +2.40 +2.60
2025-10-22 92.77 93.42 91.42 92.21 11,322,165 -0.82 -0.88
2025-10-21 93.59 94.55 92.97 93.03 10,442,693 -0.67 -0.72
2025-10-20 93.00 94.50 92.85 93.70 11,158,328 +1.40 +1.52
2025-10-17 92.00 92.83 91.46 92.30 14,263,619 -0.22 -0.24
2025-10-16 94.44 95.46 91.18 92.52 17,136,135 -2.00 -2.12
2025-10-15 95.86 96.99 93.79 94.52 14,113,539 +0.27 +0.29
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 95.70
On 2025-10-23		 91.42
On 2025-10-22		 1.77 1.92 94.55
On 2025-10-21		 91.42
On 2025-10-22		 -3.31 93.52
10D 96.99
On 2025-10-15		 91.18
On 2025-10-16		 0.67 0.72 96.99
On 2025-10-15		 91.18
On 2025-10-16		 -5.99 93.53
20D 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -4.38 -4.45 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -9.99 95.46
WTD 95.70
On 2025-10-23		 91.42
On 2025-10-22		 1.77 1.92 94.55
On 2025-10-21		 91.42
On 2025-10-22		 -3.31 93.52
MTD 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -3.90 -3.98 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -9.99 95.09
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

94.07 -0.54 -0.57 11,981,563