UBER: Uber Technologies Inc.

As of Friday, July 26th, 2024

$ 64.40

-1.34 -2.04%

Open: 66.10
High: 66.26
Low: 64.18
Volume: 17,369,398
Previous Close on Thursday, July 25th, 2024

$ 65.74

-0.40 -0.60%

Open: 66.00
High: 69.37
Low: 64.40
Volume: 22,436,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 66.10 66.26 64.18 64.40 17,369,381 -1.34 -2.04
2024-07-25 66.00 69.37 64.40 65.74 22,436,431 -0.40 -0.60
2024-07-24 67.27 67.79 65.78 66.14 15,077,061 -1.38 -2.04
2024-07-23 68.05 69.10 67.28 67.52 9,292,516 -0.21 -0.31
2024-07-22 67.53 68.78 67.09 67.73 13,129,378 +0.42 +0.62
2024-07-19 66.78 67.44 66.10 67.31 12,727,964 +1.05 +1.58
2024-07-18 69.00 69.34 65.81 66.26 21,769,953 -2.36 -3.44
2024-07-17 73.38 73.41 68.56 68.62 27,806,318 -5.68 -7.64
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 69.37
On 2024-07-25		 64.18
On 2024-07-26		 -2.91 -4.32 69.37
On 2024-07-25		 64.18
On 2024-07-26		 -7.48 66.31
10D 75.40
On 2024-07-16		 64.18
On 2024-07-26		 -8.03 -11.09 75.40
On 2024-07-16		 64.18
On 2024-07-26		 -14.88 68.03
20D 75.40
On 2024-07-16		 64.18
On 2024-07-26		 -5.94 -8.44 75.40
On 2024-07-16		 64.18
On 2024-07-26		 -14.88 69.75
WTD 69.37
On 2024-07-25		 64.18
On 2024-07-26		 -2.91 -4.32 69.37
On 2024-07-25		 64.18
On 2024-07-26		 -7.48 66.31
MTD 75.40
On 2024-07-16		 64.18
On 2024-07-26		 -8.28 -11.39 75.40
On 2024-07-16		 64.18
On 2024-07-26		 -14.88 69.59
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

64.40 -1.34 -2.04 17,369,398