UBER: Uber Technologies Inc.

As of Wednesday, September 17th, 2025

$ 92.95

-4.88 -4.99%

Open: 96.07
High: 97.24
Low: 92.12
Volume: 44,002,035
Previous Close on Tuesday, September 16th, 2025

$ 97.83

-1.02 -1.03%

Open: 99.42
High: 99.70
Low: 97.02
Volume: 17,212,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 96.07 97.24 92.12 92.95 43,997,961 -4.88 -4.99
2025-09-16 99.42 99.70 97.02 97.83 17,212,082 -1.02 -1.03
2025-09-15 95.80 98.86 95.52 98.85 18,596,787 +2.96 +3.09
2025-09-12 94.49 96.27 93.71 95.89 13,640,482 +1.21 +1.28
2025-09-11 94.55 96.32 94.00 94.68 15,993,675 +0.47 +0.50
2025-09-10 95.51 96.10 93.71 94.21 15,920,654 -1.24 -1.30
2025-09-09 94.50 95.48 92.77 95.45 11,828,051 +1.09 +1.16
2025-09-08 91.38 94.56 91.38 94.36 18,879,360 +3.37 +3.70
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 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -1.26 -1.34 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 96.04
10D 99.70
On 2025-09-16		 88.84
On 2025-09-05		 0.01 0.01 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 94.72
20D 99.70
On 2025-09-16		 88.84
On 2025-09-05		 -2.37 -2.49 97.54
On 2025-08-22		 88.84
On 2025-09-05		 -8.92 94.72
WTD 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -2.94 -3.07 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 96.54
MTD 99.70
On 2025-09-16		 88.84
On 2025-09-05		 -0.80 -0.85 99.70
On 2025-09-16		 92.12
On 2025-09-17		 -7.60 94.41
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

92.95 -4.88 -4.99 44,002,035