UBER: Uber Technologies Inc.

As of Friday, September 12th, 2025

$ 95.89

+1.21 +1.28%

Open: 94.49
High: 96.27
Low: 93.71
Volume: 13,644,705
Previous Close on Thursday, September 11th, 2025

$ 94.68

+0.47 +0.50%

Open: 94.55
High: 96.32
Low: 94.00
Volume: 15,993,675

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 92.53 92.53 88.84 90.99 20,175,880 -0.99 -1.08
2025-09-04 93.11 93.13 90.93 91.98 15,494,189 -0.96 -1.03
2025-09-03 92.75 94.77 92.18 92.94 12,040,495 +0.13 +0.14
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 96.32
On 2025-09-11		 91.38
On 2025-09-08		 4.90 5.39 96.32
On 2025-09-11		 93.71
On 2025-09-12		 -2.71 94.92
10D 96.32
On 2025-09-11		 88.84
On 2025-09-05		 -0.07 -0.07 96.15
On 2025-08-29		 88.84
On 2025-09-05		 -7.60 93.71
20D 97.54
On 2025-08-22		 88.84
On 2025-09-05		 4.49 4.91 97.54
On 2025-08-22		 88.84
On 2025-09-05		 -8.92 94.33
WTD 96.32
On 2025-09-11		 91.38
On 2025-09-08		 4.90 5.39 96.32
On 2025-09-11		 93.71
On 2025-09-12		 -2.71 94.92
MTD 96.32
On 2025-09-11		 88.84
On 2025-09-05		 2.14 2.28 94.77
On 2025-09-03		 88.84
On 2025-09-05		 -6.25 93.70
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IWO

iShares Russell 2000 Growth ETF

312.87 -2.84 -0.90 277,723
MGM

MGM Resorts International

34.55 -0.79 -2.24 5,223,428
MBOT

Microbot Medical Inc.

4.05 +0.16 +4.11 4,006,866
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.91 +0.05 +0.10 363,316
UBER

Uber Technologies Inc.

95.89 +1.21 +1.28 13,644,705