UBER: Uber Technologies Inc.

As of Tuesday, April 29th, 2025

$ 79.42

+1.09 +1.39%

Open: 78.33
High: 79.73
Low: 78.03
Volume: 12,157,702
Previous Close on Monday, April 28th, 2025

$ 78.33

+0.58 +0.75%

Open: 78.11
High: 78.78
Low: 77.04
Volume: 12,598,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 78.33 79.73 78.03 79.42 12,157,702 +1.09 +1.39
2025-04-28 78.11 78.78 77.04 78.33 12,598,534 +0.58 +0.75
2025-04-25 78.57 80.55 77.47 77.75 19,925,586 -0.35 -0.45
2025-04-24 74.16 78.38 73.86 78.10 22,080,379 +4.33 +5.87
2025-04-23 76.93 77.58 73.23 73.77 22,730,253 -0.67 -0.90
2025-04-22 73.85 75.56 73.35 74.44 16,578,158 +1.52 +2.08
2025-04-21 74.44 75.44 71.27 72.92 20,619,001 -2.32 -3.08
2025-04-17 73.98 75.91 73.76 75.24 21,867,623 +2.18 +2.98
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 80.55
On 2025-04-25		 73.23
On 2025-04-23		 4.98 6.69 80.55
On 2025-04-25		 77.04
On 2025-04-28		 -4.36 77.47
10D 80.55
On 2025-04-25		 71.27
On 2025-04-21		 6.32 8.65 75.91
On 2025-04-17		 71.27
On 2025-04-21		 -6.11 75.71
20D 80.55
On 2025-04-25		 60.63
On 2025-04-07		 6.56 9.00 75.41
On 2025-04-02		 60.63
On 2025-04-07		 -19.60 72.94
WTD 79.73
On 2025-04-29		 77.04
On 2025-04-28		 1.67 2.15 78.78
On 2025-04-28		 78.78
On 2025-04-28		 0.00 78.88
MTD 80.55
On 2025-04-25		 60.63
On 2025-04-07		 6.56 9.00 75.41
On 2025-04-02		 60.63
On 2025-04-07		 -19.60 72.94
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

231.13 +2.18 +0.95 234,875
NKE

NIKE, Inc.

57.54 +0.23 +0.40 12,942,911
SNX

SYNNEX Corporation

111.07 +0.34 +0.31 575,079
FTSM

First Trust Enhanced Short Maturity ETF

60.05 +0.01 +0.02 558,063
UBER

Uber Technologies Inc.

79.42 +1.09 +1.39 12,157,702