UBER: Uber Technologies Inc.

As of Wednesday, July 29th, 2026

$ 71.20

+0.46 +0.65%

Open: 70.10
High: 71.79
Low: 69.66
Volume: 11,801,165
Previous Close on Tuesday, July 28th, 2026

$ 70.74

+2.56 +3.75%

Open: 69.11
High: 70.90
Low: 68.76
Volume: 20,760,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 70.10 71.79 69.66 71.20 11,801,137 +0.46 +0.65
2026-07-28 69.11 70.90 68.76 70.74 20,760,121 +2.56 +3.75
2026-07-27 66.38 68.34 65.41 68.18 25,350,419 +2.24 +3.40
2026-07-24 69.39 70.07 65.56 65.94 27,966,331 -2.97 -4.31
2026-07-23 70.17 71.08 68.35 68.91 23,279,495 -1.42 -2.02
2026-07-22 71.47 71.47 69.96 70.33 14,413,794 -1.22 -1.71
2026-07-21 72.17 72.99 71.43 71.55 10,180,345 -0.62 -0.86
2026-07-20 72.50 73.41 71.59 72.17 14,443,691 -0.29 -0.40
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 71.79
On 2026-07-29		 65.41
On 2026-07-27		 0.87 1.24 71.08
On 2026-07-23		 65.41
On 2026-07-27		 -7.98 68.99
10D 75.40
On 2026-07-16		 65.41
On 2026-07-27		 -1.47 -2.02 75.40
On 2026-07-16		 65.41
On 2026-07-27		 -13.25 70.55
20D 76.30
On 2026-07-13		 65.41
On 2026-07-27		 -0.96 -1.33 76.30
On 2026-07-13		 65.41
On 2026-07-27		 -14.27 72.04
WTD 71.79
On 2026-07-29		 65.41
On 2026-07-27		 5.26 7.98 68.34
On 2026-07-27		 68.34
On 2026-07-27		 0.00 70.04
MTD 76.30
On 2026-07-13		 65.41
On 2026-07-27		 -0.96 -1.33 76.30
On 2026-07-13		 65.41
On 2026-07-27		 -14.27 72.04
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
ALKS

Alkermes plc

48.34 -2.16 -4.28 4,099,242
CBT

Cabot Corporation

91.53 +0.48 +0.53 37,644
BANC

Banc of California Inc.

18.59 -2.59 -12.23 9,865,436
BBD

Banco Bradesco S.A.

3.54 -0.08 -2.21 26,838,839
UBER

Uber Technologies Inc.

71.20 +0.46 +0.65 11,801,165