UBER: Uber Technologies Inc.

As of Friday, June 5th, 2026

$ 70.71

-1.50 -2.08%

Open: 71.84
High: 72.53
Low: 70.31
Volume: 16,671,087
Previous Close on Thursday, June 4th, 2026

$ 72.21

+0.52 +0.73%

Open: 72.65
High: 73.54
Low: 71.73
Volume: 17,558,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 71.84 72.53 70.31 70.71 16,670,913 -1.50 -2.08
2026-06-04 72.65 73.54 71.73 72.21 17,558,063 +0.52 +0.73
2026-06-03 71.15 71.88 70.36 71.69 16,989,839 +0.07 +0.10
2026-06-02 72.60 73.13 71.32 71.62 16,650,091 -2.15 -2.91
2026-06-01 71.33 74.56 71.33 73.77 23,874,107 +3.37 +4.79
2026-05-29 70.65 72.24 69.96 70.40 49,706,811 -0.52 -0.73
2026-05-28 70.17 71.14 69.58 70.92 18,785,656 +0.19 +0.27
2026-05-27 69.85 70.94 69.60 70.73 22,930,526 +0.61 +0.87
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 74.56
On 2026-06-01		 70.31
On 2026-06-05		 0.31 0.44 74.56
On 2026-06-01		 70.31
On 2026-06-05		 -5.69 72.00
10D 74.97
On 2026-05-22		 69.58
On 2026-05-28		 -2.90 -3.94 74.97
On 2026-05-22		 69.58
On 2026-05-28		 -7.19 71.40
20D 77.05
On 2026-05-08		 69.58
On 2026-05-28		 -6.02 -7.85 77.05
On 2026-05-08		 69.58
On 2026-05-28		 -9.70 73.19
WTD 74.56
On 2026-06-01		 70.31
On 2026-06-05		 0.31 0.44 74.56
On 2026-06-01		 70.31
On 2026-06-05		 -5.69 72.00
MTD 74.56
On 2026-06-01		 70.31
On 2026-06-05		 0.31 0.44 74.56
On 2026-06-01		 70.31
On 2026-06-05		 -5.69 72.00
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

97.01 -2.75 -2.76 54,292
BBD

Banco Bradesco S.A.

3.36 -0.03 -0.88 20,841,623
UBER

Uber Technologies Inc.

70.71 -1.50 -2.08 16,671,087