UBER: Uber Technologies Inc.

As of Friday, January 17th, 2025

$ 67.34

-1.24 -1.81%

Open: 68.80
High: 69.02
Low: 67.23
Volume: 26,782,025
Previous Close on Thursday, January 16th, 2025

$ 68.58

+1.56 +2.33%

Open: 67.75
High: 69.58
Low: 67.64
Volume: 28,928,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 68.80 69.02 67.23 67.34 26,777,735 -1.24 -1.81
2025-01-16 67.75 69.58 67.64 68.58 28,928,056 +1.56 +2.33
2025-01-15 66.01 67.25 66.01 67.02 22,220,332 +2.18 +3.36
2025-01-14 66.16 66.81 64.62 64.84 25,679,780 -0.86 -1.31
2025-01-13 65.16 67.20 65.02 65.70 23,291,805 -0.27 -0.41
2025-01-10 64.50 66.60 63.96 65.97 30,608,395 +1.06 +1.63
2025-01-08 66.40 66.68 64.12 64.91 24,434,163 -1.24 -1.87
2025-01-07 68.49 68.84 65.95 66.15 35,285,947 -0.16 -0.24
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 69.58
On 2025-01-16		 64.62
On 2025-01-14		 1.37 2.08 67.20
On 2025-01-13		 64.62
On 2025-01-14		 -3.83 66.70
10D 69.58
On 2025-01-16		 63.44
On 2025-01-03		 4.17 6.60 68.84
On 2025-01-07		 63.96
On 2025-01-10		 -7.09 66.14
20D 69.58
On 2025-01-16		 59.75
On 2024-12-20		 6.31 10.34 68.84
On 2025-01-07		 63.96
On 2025-01-10		 -7.09 63.71
WTD 69.58
On 2025-01-16		 64.62
On 2025-01-14		 1.37 2.08 67.20
On 2025-01-13		 64.62
On 2025-01-14		 -3.83 66.70
MTD 69.58
On 2025-01-16		 61.31
On 2025-01-02		 7.02 11.64 68.84
On 2025-01-07		 63.96
On 2025-01-10		 -7.09 65.87
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

67.34 -1.24 -1.81 26,782,025