UBER: Uber Technologies Inc.

As of Wednesday, October 29th, 2025

$ 95.76

+0.33 +0.35%

Open: 96.24
High: 96.89
Low: 94.53
Volume: 14,450,220
Previous Close on Tuesday, October 28th, 2025

$ 95.43

-0.99 -1.03%

Open: 96.77
High: 97.73
Low: 95.41
Volume: 17,065,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 96.24 96.89 94.53 95.76 14,450,220 +0.33 +0.35
2025-10-28 96.77 97.73 95.41 95.43 17,065,943 -0.99 -1.03
2025-10-27 94.91 96.66 94.53 96.42 11,716,017 +2.35 +2.50
2025-10-24 95.15 95.26 93.90 94.07 11,981,563 -0.54 -0.57
2025-10-23 92.50 95.70 92.40 94.61 17,080,247 +2.40 +2.60
2025-10-22 92.77 93.42 91.42 92.21 11,322,165 -0.82 -0.88
2025-10-21 93.59 94.55 92.97 93.03 10,442,693 -0.67 -0.72
2025-10-20 93.00 94.50 92.85 93.70 11,158,328 +1.40 +1.52
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 97.73
On 2025-10-28		 92.40
On 2025-10-23		 3.55 3.85 97.73
On 2025-10-28		 94.53
On 2025-10-29		 -3.27 95.26
10D 97.73
On 2025-10-28		 91.18
On 2025-10-16		 1.24 1.31 95.46
On 2025-10-16		 91.42
On 2025-10-22		 -4.23 94.01
20D 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -0.85 -0.88 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -9.99 95.13
WTD 97.73
On 2025-10-28		 94.53
On 2025-10-27		 1.69 1.80 97.73
On 2025-10-28		 94.53
On 2025-10-29		 -3.27 95.87
MTD 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -2.21 -2.26 101.30
On 2025-10-06		 91.18
On 2025-10-16		 -9.99 95.20
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

73.81 -1.07 -1.43 1,938,863
SNX

SYNNEX Corporation

155.67 -0.25 -0.16 486,961
UBER

Uber Technologies Inc.

95.76 +0.33 +0.35 14,450,220