UBER: Uber Technologies Inc.

As of Friday, November 14th, 2025

$ 91.62

-0.16 -0.17%

Open: 90.06
High: 92.62
Low: 89.62
Volume: 12,449,847
Previous Close on Thursday, November 13th, 2025

$ 91.78

-1.79 -1.91%

Open: 93.70
High: 94.06
Low: 91.35
Volume: 16,349,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 90.06 92.62 89.62 91.62 12,449,832 -0.16 -0.17
2025-11-13 93.70 94.06 91.35 91.78 16,349,431 -1.79 -1.91
2025-11-12 94.11 95.18 92.76 93.57 15,987,611 -0.03 -0.03
2025-11-11 93.65 94.16 92.97 93.60 13,119,058 -0.50 -0.53
2025-11-10 92.99 94.31 92.25 94.10 12,989,146 +2.11 +2.29
2025-11-07 91.61 93.17 90.30 91.99 16,464,697 -0.13 -0.14
2025-11-06 92.00 92.77 90.82 92.12 18,049,938 -0.63 -0.68
2025-11-05 95.01 95.44 92.52 92.75 20,081,888 -1.92 -2.03
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 95.18
On 2025-11-12		 89.62
On 2025-11-14		 -0.37 -0.40 95.18
On 2025-11-12		 89.62
On 2025-11-14		 -5.84 92.93
10D 100.35
On 2025-11-03		 89.62
On 2025-11-14		 -4.88 -5.06 100.35
On 2025-11-03		 89.62
On 2025-11-14		 -10.69 93.59
20D 100.35
On 2025-11-03		 89.62
On 2025-11-14		 -0.68 -0.74 100.35
On 2025-11-03		 89.62
On 2025-11-14		 -10.69 94.21
WTD 95.18
On 2025-11-12		 89.62
On 2025-11-14		 -0.37 -0.40 95.18
On 2025-11-12		 89.62
On 2025-11-14		 -5.84 92.93
MTD 100.35
On 2025-11-03		 89.62
On 2025-11-14		 -4.88 -5.06 100.35
On 2025-11-03		 89.62
On 2025-11-14		 -10.69 93.59
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

91.62 -0.16 -0.17 12,449,847