UBER: Uber Technologies Inc.

As of Wednesday, March 4th, 2026

$ 76.65

+0.29 +0.38%

Open: 76.30
High: 77.04
Low: 75.01
Volume: 19,677,326
Previous Close on Tuesday, March 3rd, 2026

$ 76.36

+0.41 +0.54%

Open: 74.50
High: 77.31
Low: 74.02
Volume: 21,770,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 76.30 77.04 75.01 76.65 19,677,326 +0.29 +0.38
2026-03-03 74.50 77.31 74.02 76.36 21,770,249 +0.41 +0.54
2026-03-02 73.50 76.50 73.15 75.95 25,778,086 +0.53 +0.70
2026-02-27 73.90 75.78 73.66 75.42 0 +0.62 +0.83
2026-02-26 73.15 76.10 72.83 74.80 0 +1.97 +2.70
2026-02-25 72.32 73.16 71.92 72.83 0 +1.45 +2.03
2026-02-24 70.62 72.14 69.95 71.38 0 +0.66 +0.93
2026-02-23 72.99 73.11 70.15 70.72 0 -3.14 -4.25
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 77.31
On 2026-03-03		 72.83
On 2026-02-26		 3.82 5.25 76.10
On 2026-02-26		 73.66
On 2026-02-27		 -3.21 75.84
10D 77.31
On 2026-03-03		 69.95
On 2026-02-24		 3.88 5.33 74.59
On 2026-02-20		 69.95
On 2026-02-24		 -6.21 74.09
20D 77.71
On 2026-02-04		 69.02
On 2026-02-13		 -1.28 -1.64 77.71
On 2026-02-04		 69.02
On 2026-02-13		 -11.19 73.39
WTD 77.31
On 2026-03-03		 73.15
On 2026-03-02		 1.23 1.63 77.31
On 2026-03-03		 75.01
On 2026-03-04		 -2.96 76.32
MTD 77.31
On 2026-03-03		 73.15
On 2026-03-02		 1.23 1.63 77.31
On 2026-03-03		 75.01
On 2026-03-04		 -2.96 76.32
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,367,991
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,688
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,088
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

76.65 +0.29 +0.38 19,677,326