UBER: Uber Technologies Inc.

As of Wednesday, January 28th, 2026

$ 79.78

-1.46 -1.80%

Open: 81.16
High: 81.85
Low: 79.74
Volume: 19,221,147
Previous Close on Tuesday, January 27th, 2026

$ 81.24

-0.74 -0.90%

Open: 81.95
High: 82.09
Low: 79.86
Volume: 19,909,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 81.16 81.85 79.74 79.78 19,217,465 -1.46 -1.80
2026-01-27 81.95 82.09 79.86 81.24 19,909,490 -0.74 -0.90
2026-01-26 82.35 83.33 81.91 81.98 16,347,277 -0.33 -0.40
2026-01-23 82.65 83.56 81.47 82.31 14,637,016 -0.25 -0.30
2026-01-22 83.50 85.43 81.51 82.56 19,424,963 -1.70 -2.02
2026-01-21 84.39 85.61 82.95 84.26 21,085,349 +0.54 +0.65
2026-01-20 83.06 83.81 82.35 83.72 19,095,554 -1.13 -1.33
2026-01-16 84.15 85.00 83.00 84.85 20,445,778 +0.47 +0.56
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 85.43
On 2026-01-22		 79.74
On 2026-01-28		 -4.48 -5.32 85.43
On 2026-01-22		 79.74
On 2026-01-28		 -6.67 81.57
10D 86.35
On 2026-01-15		 79.74
On 2026-01-28		 -5.63 -6.59 86.35
On 2026-01-15		 79.74
On 2026-01-28		 -7.66 82.97
20D 88.24
On 2026-01-08		 79.58
On 2026-01-05		 -1.72 -2.11 88.24
On 2026-01-08		 79.74
On 2026-01-28		 -9.64 83.60
WTD 83.33
On 2026-01-26		 79.74
On 2026-01-28		 -2.53 -3.07 83.33
On 2026-01-26		 79.74
On 2026-01-28		 -4.31 81.00
MTD 88.24
On 2026-01-08		 79.58
On 2026-01-05		 -1.93 -2.36 88.24
On 2026-01-08		 79.74
On 2026-01-28		 -9.64 83.79
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

79.78 -1.46 -1.80 19,221,147