UBER: Uber Technologies Inc.

As of Wednesday, June 18th, 2025

$ 83.44

-1.32 -1.56%

Open: 85.17
High: 86.48
Low: 82.31
Volume: 25,345,760
Previous Close on Tuesday, June 17th, 2025

$ 84.76

-0.36 -0.42%

Open: 84.57
High: 85.48
Low: 84.24
Volume: 12,871,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 85.17 86.48 82.31 83.44 25,345,760 -1.32 -1.56
2025-06-17 84.57 85.48 84.24 84.76 12,871,993 -0.36 -0.42
2025-06-16 84.85 86.02 84.71 85.12 12,187,927 +1.19 +1.42
2025-06-13 84.81 85.57 83.38 83.93 18,006,038 -1.69 -1.97
2025-06-12 86.11 86.79 84.87 85.62 18,748,456 -0.96 -1.11
2025-06-11 87.59 87.60 85.94 86.58 14,942,817 +0.19 +0.22
2025-06-10 88.29 88.38 85.60 86.39 23,571,500 -0.73 -0.84
2025-06-09 86.32 87.86 86.20 87.12 22,757,582 +1.52 +1.78
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 86.79
On 2025-06-12		 82.31
On 2025-06-18		 -3.14 -3.63 86.79
On 2025-06-12		 82.31
On 2025-06-18		 -5.16 84.57
10D 88.38
On 2025-06-10		 82.31
On 2025-06-18		 -0.01 -0.01 88.38
On 2025-06-10		 82.31
On 2025-06-18		 -6.87 85.32
20D 91.04
On 2025-05-21		 81.86
On 2025-06-03		 -8.43 -9.18 91.04
On 2025-05-21		 81.86
On 2025-06-03		 -10.08 85.65
WTD 86.48
On 2025-06-18		 82.31
On 2025-06-18		 -0.49 -0.58 86.02
On 2025-06-16		 84.24
On 2025-06-17		 -2.07 84.44
MTD 88.38
On 2025-06-10		 81.86
On 2025-06-03		 -0.72 -0.86 88.38
On 2025-06-10		 82.31
On 2025-06-18		 -6.87 84.83
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

83.44 -1.32 -1.56 25,345,760