UBER: Uber Technologies Inc.

As of Thursday, January 22nd, 2026

$ 82.56

-1.70 -2.02%

Open: 83.50
High: 85.43
Low: 81.51
Volume: 19,424,963
Previous Close on Wednesday, January 21st, 2026

$ 84.26

+0.54 +0.65%

Open: 84.39
High: 85.61
Low: 82.95
Volume: 21,085,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-22 83.50 85.43 81.51 82.56 19,424,963 -1.70 -2.02
2026-01-21 84.39 85.61 82.95 84.26 21,085,349 +0.54 +0.65
2026-01-20 83.06 83.81 82.35 83.72 19,095,554 -1.13 -1.33
2026-01-16 84.15 85.00 83.00 84.85 20,445,778 +0.47 +0.56
2026-01-15 85.81 86.35 82.73 84.38 18,868,825 -0.27 -0.32
2026-01-14 85.37 85.99 83.50 84.65 15,506,307 -0.76 -0.89
2026-01-13 84.21 85.94 83.70 85.41 14,438,667 +0.74 +0.87
2026-01-12 84.64 85.48 83.77 84.67 12,676,552 -0.77 -0.90
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 86.35
On 2026-01-15		 81.51
On 2026-01-22		 -2.09 -2.47 86.35
On 2026-01-15		 81.51
On 2026-01-22		 -5.61 83.95
10D 88.24
On 2026-01-08		 81.51
On 2026-01-22		 -3.63 -4.21 88.24
On 2026-01-08		 81.51
On 2026-01-22		 -7.63 84.75
20D 88.24
On 2026-01-08		 79.58
On 2026-01-05		 1.30 1.60 88.24
On 2026-01-08		 81.51
On 2026-01-22		 -7.63 83.58
WTD 85.61
On 2026-01-21		 81.51
On 2026-01-22		 -2.29 -2.70 85.61
On 2026-01-21		 81.51
On 2026-01-22		 -4.79 83.51
MTD 88.24
On 2026-01-08		 79.58
On 2026-01-05		 0.85 1.04 88.24
On 2026-01-08		 81.51
On 2026-01-22		 -7.63 84.49
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 -23.50 -7.38 13,802,910
KO

The Coca-Cola Company

71.87 -0.14 -0.19 13,943,122
PFE

Pfizer Inc.

26.10 +0.21 +0.81 48,081,551
VZ

Verizon Communications Inc.

39.48 +0.24 +0.61 18,838,241
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 +306.78 +0.63 453,445,688
DJTA

Dow Jones Transportation Average

18,457.17 +44.37 +0.24 129,088,572
SPX

S&P 500 Index

6,913.35 +37.73 +0.55
OEX

S&P 100 Index

3,412.97 +25.45 +0.75
NDX

NASDAQ 100 Index

25,518.35 +191.77 +0.76
NYA

NYSE Composite Index

22,797.17 +70.67 +0.31
XAX

NYSE AMEX Composite Index

7,789.64 +65.19 +0.84
RUI

RUSSELL 1000 Index

3,778.75 +20.56 +0.55
RUT

Russell 2000 Index

2,718.77 +20.59 +0.76
RUA

Russell 3000 Index

3,944.63 +21.86 +0.56
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.35 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 -0.61 -3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

82.56 -1.70 -2.02 19,424,963