UBER: Uber Technologies Inc.
$ 75.65 |
|
-3.17 -4.02% |
|
| Open: | 78.17 |
| High: | 78.29 |
| Low: | 75.34 |
| Volume: | 17,740,012 |
$ 78.82
+1.87 +2.43%
| Open: | 77.00 |
| High: | 79.00 |
| Low: | 76.72 |
| Volume: | 10,694,325 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 78.17 | 78.29 | 75.34 | 75.65 | 17,704,520 | -3.17 | -4.02 |
| 2026-08-28 | 77.00 | 79.00 | 76.72 | 78.82 | 10,694,325 | +1.87 | +2.43 |
| 2026-08-27 | 77.66 | 77.69 | 76.20 | 76.95 | 14,341,778 | -1.54 | -1.96 |
| 2026-08-26 | 81.56 | 82.37 | 78.42 | 78.49 | 13,828,009 | -1.86 | -2.31 |
| 2026-08-25 | 79.38 | 80.43 | 78.61 | 80.35 | 13,861,782 | +1.06 | +1.34 |
| 2026-08-24 | 79.00 | 79.52 | 77.90 | 79.29 | 11,560,415 | +0.49 | +0.62 |
| 2026-08-21 | 79.73 | 80.22 | 77.85 | 78.80 | 12,689,315 | +0.25 | +0.32 |
| 2026-08-20 | 78.47 | 80.15 | 78.09 | 78.55 | 17,250,234 | +0.51 | +0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.37 On 2026-08-26 |
75.34 On 2026-08-31 |
-3.64 | -4.59 | 82.37 On 2026-08-26 |
75.34 On 2026-08-31 |
-8.53 | 78.05 |
| 10D | 82.37 On 2026-08-26 |
73.97 On 2026-08-19 |
0.66 | 0.88 | 82.37 On 2026-08-26 |
75.34 On 2026-08-31 |
-8.53 | 77.96 |
| 20D | 82.37 On 2026-08-26 |
66.74 On 2026-08-05 |
4.04 | 5.64 | 82.37 On 2026-08-26 |
75.34 On 2026-08-31 |
-8.53 | 76.20 |
| WTD | 78.29 On 2026-08-31 |
75.34 On 2026-08-31 |
-3.17 | -4.02 | -- | -- | -- | 75.65 |
| MTD | 82.37 On 2026-08-26 |
66.74 On 2026-08-05 |
5.29 | 7.52 | 82.37 On 2026-08-26 |
75.34 On 2026-08-31 |
-8.53 | 75.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |