UBER: Uber Technologies Inc.

As of Monday, December 29th, 2025

$ 81.50

+0.24 +0.30%

Open: 80.91
High: 82.20
Low: 80.79
Volume: 11,299,430
Previous Close on Friday, December 26th, 2025

$ 81.26

+0.11 +0.14%

Open: 81.20
High: 81.50
Low: 80.68
Volume: 6,684,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 80.91 82.20 80.79 81.50 11,299,428 +0.24 +0.30
2025-12-26 81.20 81.50 80.68 81.26 6,684,380 +0.11 +0.14
2025-12-24 81.01 81.41 80.58 81.15 4,290,215 +0.18 +0.22
2025-12-23 81.01 81.42 80.35 80.97 10,380,127 -0.29 -0.36
2025-12-22 81.32 82.25 80.90 81.26 19,709,794 +1.95 +2.46
2025-12-19 79.77 79.99 78.31 79.31 32,922,101 -0.38 -0.48
2025-12-18 80.36 80.71 79.55 79.69 18,552,375 +0.55 +0.69
2025-12-17 80.81 81.30 78.78 79.14 27,562,250 -1.78 -2.20
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 82.25
On 2025-12-22		 80.35
On 2025-12-23		 2.19 2.76 82.25
On 2025-12-22		 80.35
On 2025-12-23		 -2.31 81.23
10D 83.62
On 2025-12-15		 78.31
On 2025-12-19		 -3.61 -4.24 83.62
On 2025-12-15		 78.31
On 2025-12-19		 -6.35 80.71
20D 92.78
On 2025-12-08		 78.31
On 2025-12-19		 -6.04 -6.90 92.78
On 2025-12-08		 78.31
On 2025-12-19		 -15.60 84.53
WTD 82.20
On 2025-12-29		 80.79
On 2025-12-29		 0.24 0.30 -- -- -- 81.50
MTD 92.78
On 2025-12-08		 78.31
On 2025-12-19		 -6.04 -6.90 92.78
On 2025-12-08		 78.31
On 2025-12-19		 -15.60 84.53
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

81.50 +0.24 +0.30 11,299,430