UBER: Uber Technologies Inc.

As of Thursday, May 8th, 2025

$ 82.30

-1.35 -1.61%

Open: 83.87
High: 84.00
Low: 82.00
Volume: 24,053,549
Previous Close on Wednesday, May 7th, 2025

$ 83.65

-2.18 -2.54%

Open: 83.13
High: 85.17
Low: 80.12
Volume: 49,143,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 83.87 84.00 82.00 82.30 24,041,180 -1.35 -1.61
2025-05-07 83.13 85.17 80.12 83.65 49,143,606 -2.18 -2.54
2025-05-06 83.50 86.53 83.10 85.83 30,244,757 +0.40 +0.47
2025-05-05 83.05 86.57 82.97 85.43 25,301,065 +1.15 +1.36
2025-05-02 82.09 84.92 81.80 84.28 22,347,624 +3.39 +4.19
2025-05-01 81.00 81.92 80.67 80.89 18,627,427 -0.12 -0.15
2025-04-30 77.77 81.22 77.30 81.01 17,691,906 +1.59 +2.00
2025-04-29 78.33 79.73 78.03 79.42 12,157,702 +1.09 +1.39
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 86.57
On 2025-05-05		 80.12
On 2025-05-07		 1.41 1.74 86.57
On 2025-05-05		 80.12
On 2025-05-07		 -7.45 84.30
10D 86.57
On 2025-05-05		 77.04
On 2025-04-28		 4.20 5.38 86.57
On 2025-05-05		 80.12
On 2025-05-07		 -7.45 81.89
20D 86.57
On 2025-05-05		 68.34
On 2025-04-10		 9.62 13.24 86.57
On 2025-05-05		 80.12
On 2025-05-07		 -7.45 77.84
WTD 86.57
On 2025-05-05		 80.12
On 2025-05-07		 -1.98 -2.35 86.57
On 2025-05-05		 80.12
On 2025-05-07		 -7.45 84.30
MTD 86.57
On 2025-05-05		 80.12
On 2025-05-07		 1.29 1.59 86.57
On 2025-05-05		 80.12
On 2025-05-07		 -7.45 83.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

82.30 -1.35 -1.61 24,053,549