UBER: Uber Technologies Inc.

As of Tuesday, July 21st, 2026

$ 71.55

-0.62 -0.86%

Open: 72.17
High: 72.99
Low: 71.43
Volume: 10,180,345
Previous Close on Monday, July 20th, 2026

$ 72.17

-0.29 -0.40%

Open: 72.50
High: 73.41
Low: 71.59
Volume: 14,443,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 72.17 72.99 71.43 71.55 10,180,345 -0.62 -0.86
2026-07-20 72.50 73.41 71.59 72.17 14,443,691 -0.29 -0.40
2026-07-17 73.26 73.46 71.72 72.46 17,809,189 -1.58 -2.13
2026-07-16 73.68 75.40 72.62 74.04 17,770,824 +1.37 +1.89
2026-07-15 72.53 73.96 72.20 72.67 13,770,314 +0.59 +0.82
2026-07-14 73.56 74.20 71.24 72.08 18,486,775 -2.18 -2.94
2026-07-13 75.07 76.30 73.87 74.26 12,277,994 -0.28 -0.38
2026-07-10 74.98 76.21 74.48 74.54 9,739,706 +0.19 +0.26
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 75.40
On 2026-07-16		 71.43
On 2026-07-21		 -0.53 -0.74 75.40
On 2026-07-16		 71.43
On 2026-07-21		 -5.27 72.58
10D 76.30
On 2026-07-13		 71.24
On 2026-07-14		 -2.78 -3.74 76.30
On 2026-07-13		 71.24
On 2026-07-14		 -6.63 73.17
20D 77.76
On 2026-06-29		 69.57
On 2026-06-23		 0.12 0.17 77.76
On 2026-06-29		 71.24
On 2026-07-14		 -8.38 73.26
WTD 73.41
On 2026-07-20		 71.43
On 2026-07-21		 -0.91 -1.26 73.41
On 2026-07-20		 71.43
On 2026-07-21		 -2.70 71.86
MTD 76.30
On 2026-07-13		 71.24
On 2026-07-14		 -0.61 -0.85 76.30
On 2026-07-13		 71.24
On 2026-07-14		 -6.63 73.25
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

143.21 +11.51 +8.74 363,286
NEM

Newmont Mining Corporation

92.49 +3.29 +3.69 7,806,309
IIPR

Innovative Industrial Properties Inc.

63.26 -1.09 -1.69 775,452
AX

Axos Financial Inc.

97.42 -0.17 -0.17 251,697
UBER

Uber Technologies Inc.

71.55 -0.62 -0.86 10,180,345