UBER: Uber Technologies Inc.

As of Thursday, February 12th, 2026

$ 71.22

+0.21 +0.30%

Open: 72.19
High: 72.63
Low: 69.45
Volume: 33,456,994
Previous Close on Wednesday, February 11th, 2026

$ 71.01

-2.49 -3.39%

Open: 73.76
High: 74.09
Low: 70.65
Volume: 27,919,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 72.19 72.63 69.45 71.22 33,436,124 +0.21 +0.30
2026-02-11 73.76 74.09 70.65 71.01 27,919,067 -2.49 -3.39
2026-02-10 74.38 75.05 73.47 73.50 18,840,030 -0.41 -0.55
2026-02-09 74.76 74.82 73.51 73.91 17,909,350 -0.86 -1.15
2026-02-06 75.49 75.86 72.67 74.77 24,405,379 -0.44 -0.59
2026-02-05 73.26 77.22 73.22 75.21 33,029,065 +1.29 +1.75
2026-02-04 75.63 77.71 71.88 73.92 62,831,607 -4.01 -5.15
2026-02-03 80.48 80.68 77.30 77.93 29,135,370 -2.91 -3.60
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 75.86
On 2026-02-06		 69.45
On 2026-02-12		 -3.99 -5.31 75.86
On 2026-02-06		 69.45
On 2026-02-12		 -8.45 72.88
10D 82.10
On 2026-01-30		 69.45
On 2026-02-12		 -10.48 -12.83 82.10
On 2026-01-30		 69.45
On 2026-02-12		 -15.41 75.24
20D 86.35
On 2026-01-15		 69.45
On 2026-02-12		 -13.43 -15.87 86.35
On 2026-01-15		 69.45
On 2026-02-12		 -19.57 78.96
WTD 75.05
On 2026-02-10		 69.45
On 2026-02-12		 -3.55 -4.75 75.05
On 2026-02-10		 69.45
On 2026-02-12		 -7.46 72.41
MTD 81.89
On 2026-02-02		 69.45
On 2026-02-12		 -8.83 -11.03 81.89
On 2026-02-02		 69.45
On 2026-02-12		 -15.19 74.70
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

27.53 +1.02 +3.85 4,419,056
CBT

Cabot Corporation

76.66 +0.73 +0.96 507,775
UBER

Uber Technologies Inc.

71.22 +0.21 +0.30 33,456,994