UBER: Uber Technologies Inc.
$ 85.11 |
|
-0.33 -0.39% |
|
| Open: | 85.50 |
| High: | 86.45 |
| Low: | 84.52 |
| Volume: | 15,370,321 |
$ 85.44
+1.28 +1.52%
| Open: | 84.06 |
| High: | 85.75 |
| Low: | 83.34 |
| Volume: | 22,435,376 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 85.50 | 86.45 | 84.52 | 85.11 | 15,370,321 | -0.33 | -0.39 |
| 2025-12-11 | 84.06 | 85.75 | 83.34 | 85.44 | 22,435,376 | +1.28 | +1.52 |
| 2025-12-10 | 88.64 | 88.75 | 82.72 | 84.16 | 51,022,719 | -4.91 | -5.51 |
| 2025-12-09 | 91.81 | 92.01 | 88.91 | 89.07 | 17,079,338 | -3.50 | -3.78 |
| 2025-12-08 | 90.77 | 92.78 | 90.77 | 92.57 | 12,619,633 | +1.25 | +1.37 |
| 2025-12-05 | 90.72 | 92.75 | 90.46 | 91.32 | 11,100,863 | +0.33 | +0.36 |
| 2025-12-04 | 90.18 | 91.00 | 89.45 | 90.99 | 13,119,125 | +0.31 | +0.34 |
| 2025-12-03 | 89.85 | 91.38 | 88.95 | 90.68 | 21,287,950 | +3.11 | +3.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-6.21 | -6.80 | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-10.84 | 87.27 |
| 10D | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-2.43 | -2.78 | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-10.84 | 88.35 |
| 20D | 92.92 On 2025-11-18 |
81.51 On 2025-11-21 |
-6.67 | -7.27 | 92.92 On 2025-11-18 |
81.51 On 2025-11-21 |
-12.28 | 87.77 |
| WTD | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-6.21 | -6.80 | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-10.84 | 87.27 |
| MTD | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-2.43 | -2.78 | 92.78 On 2025-12-08 |
82.72 On 2025-12-10 |
-10.84 | 88.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |