Uber Technologies Stock Price History Breakdown

UBER -  USA Stock  

USD 23.52  1.06  4.72%

Uber Technologies Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Uber Technologies is  23.52 , as last reported on the 19th of May, with the highest price reaching  23.81  and the lowest price hitting  22.20  during the day.
Uber Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.14, which indicates the firm had -0.14% of return per unit of risk over the last 3 months. Macroaxis standpoint towards measuring the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Uber Technologies exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to validate Uber Technologies risk adjusted performance of (0.17), and Coefficient Of Variation of (754.68) to confirm the risk estimate we provide.
  
Refresh

Uber Technologies May 19, 2022 Stock Price Synopsis

Uber Technologies Accumulation Distribution 1,646,205 
Uber Technologies Price Action Indicator 1.05 
Uber Technologies Price Rate Of Daily Change 1.05 
Uber Technologies Price Daily Balance Of Power 0.66 
Share Download
When benchmark price declines in a down market, there may be an uptick in Uber Technologies Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Uber Technologies intraday prices and daily technical indicators to check the level of noise trading in Uber Technologies Stock and then apply it to test your longer-term investment strategies against Uber Technologies.

Uber Technologies Stock Price History Chart

There are several ways to analyze Uber Technologies Stock price data. The simplest method is using a basic Uber Technologies candlestick price chart, which shows Uber Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMarch 29, 202237.19
90 Days Lowest PriceMay 18, 202222.46

Uber Technologies Stock Price History Data

The price series of Uber Technologies for the period between Fri, Feb 18, 2022 and Thu, May 19, 2022 has a statistical range of 14.73 with a coefficient of variation of 12.21. The daily prices for the period are distributed with arithmetic mean of 31.58. The median price for the last 90 days is 32.39.
OpenHighLowCloseVolume
05/19/2022 22.29  23.81  22.20  23.52  24,345,430 
05/18/2022 23.98  24.18  22.34  22.46  35,460,998 
05/17/2022 24.32  24.90  23.59  24.20  31,757,079 
05/16/2022 24.31  24.46  23.40  23.59  27,266,609 
05/13/2022 23.88  24.87  23.68  24.39  52,613,308 
05/12/2022 22.15  24.06  21.69  23.29  56,906,172 
05/11/2022 23.28  24.15  22.50  22.57  51,050,837 
05/10/2022 23.85  24.55  22.80  23.67  47,931,970 
05/09/2022 25.41  26.07  22.80  23.05  57,385,087 
05/06/2022 26.84  26.84  24.75  26.07  56,526,962 
05/05/2022 27.87  28.83  26.20  26.83  52,451,066 
05/04/2022 27.41  28.40  25.90  28.10  112,830,749 
05/03/2022 30.15  30.59  28.85  29.47  48,046,530 
05/02/2022 31.24  31.34  29.51  30.39  45,574,984 
04/29/2022 32.52  33.15  31.41  31.48  24,838,734 
04/28/2022 31.00  32.87  30.94  32.82  30,094,442 
04/27/2022 31.10  31.98  30.16  30.68  30,715,118 
04/26/2022 32.04  32.20  31.00  31.33  25,971,672 
04/25/2022 30.59  32.50  30.47  32.44  26,926,073 
04/22/2022 31.62  32.23  30.80  30.83  22,496,970 
04/21/2022 34.25  34.41  31.37  31.68  31,373,347 
04/20/2022 33.99  34.32  33.19  33.21  21,168,632 
04/19/2022 32.16  33.99  31.97  33.80  23,121,621 
04/18/2022 32.55  32.64  31.42  31.79  24,371,184 
04/14/2022 32.86  33.47  32.64  32.68  18,379,378 
04/13/2022 32.00  33.11  31.93  32.63  17,344,844 
04/12/2022 32.40  33.10  31.71  31.99  28,692,472 
04/11/2022 31.36  32.69  31.11  32.04  18,988,714 
04/08/2022 31.92  32.55  31.60  32.05  17,970,146 
04/07/2022 33.34  33.34  31.02  32.27  33,028,165 
04/06/2022 33.85  34.00  32.55  33.41  28,812,817 
04/05/2022 36.35  36.59  34.72  34.96  20,097,195 
04/04/2022 36.40  36.93  36.22  36.51  20,208,687 
04/01/2022 35.68  36.48  35.40  35.98  16,658,085 
03/31/2022 36.66  36.73  35.37  35.68  20,586,764 
03/30/2022 36.66  37.09  36.21  36.58  22,208,816 
03/29/2022 35.57  37.45  35.57  37.19  37,955,761 
03/28/2022 34.14  34.90  33.74  34.77  22,128,423 
03/25/2022 34.55  34.92  33.55  34.06  26,396,958 
03/24/2022 34.74  34.95  33.44  34.70  51,400,372 
03/23/2022 32.71  33.68  32.57  33.06  17,960,147 
03/22/2022 31.93  33.60  31.84  33.35  21,439,373 
03/21/2022 32.82  32.82  31.25  31.98  35,191,353 
03/18/2022 32.52  33.42  32.33  33.36  35,398,921 
03/17/2022 32.34  32.92  31.57  32.85  25,542,105 
03/16/2022 30.53  32.64  30.28  32.61  34,299,996 
03/15/2022 29.52  30.41  29.06  29.80  31,140,279 
03/14/2022 30.51  30.55  28.80  29.27  38,686,079 
03/11/2022 30.86  31.39  30.42  30.76  28,563,405 
03/10/2022 30.86  31.15  29.84  30.41  30,711,599 
03/09/2022 31.75  32.73  31.25  31.50  33,687,564 
03/08/2022 28.51  31.57  28.28  30.74  50,743,321 
03/07/2022 31.48  31.94  28.56  28.57  56,945,466 
03/04/2022 31.50  31.73  29.28  29.83  52,096,039 
03/03/2022 34.22  34.29  31.42  31.72  38,013,957 
03/02/2022 34.00  34.22  32.98  34.04  26,047,487 
03/01/2022 35.45  35.59  33.65  33.89  31,394,229 
02/28/2022 35.26  36.31  34.99  36.03  44,821,301 
02/25/2022 34.84  35.27  34.01  34.98  23,650,221 
02/24/2022 29.97  34.95  29.73  34.87  41,703,509 
02/23/2022 33.89  34.21  32.30  32.39  26,083,256 

About Uber Technologies Stock history

Uber Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Uber Technologies is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Uber Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Uber Technologies historical stock prices may prove useful in developing a viable investing in Uber Technologies
Uber Technologies, Inc. develops and operates proprietary technology applications in the United States, Canada, Latin America, Europe, the Middle East, Africa, and the Asia Pacific. Uber Technologies, Inc. was founded in 2009 and is headquartered in San Francisco, California. Uber Technologies operates under SoftwareApplication classification in the United States and is traded on New York Stock Exchange. It employs 24700 people.

Uber Technologies Stock Technical Analysis

Uber Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Uber Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Uber Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Uber Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Uber Technologies stock's direction in advance. Along with the technical and fundamental analysis of Uber Technologies Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Uber Technologies to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Also, please take a look at World Market Map. Note that the Uber Technologies information on this page should be used as a complementary analysis to other Uber Technologies' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Bond Directory module to find actively traded corporate debentures issued by US companies.

Complementary Tools for Uber Technologies Stock analysis

When running Uber Technologies price analysis, check to measure Uber Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Uber Technologies is operating at the current time. Most of Uber Technologies' value examination focuses on studying past and present price action to predict the probability of Uber Technologies' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Uber Technologies' price. Additionally, you may evaluate how the addition of Uber Technologies to your portfolios can decrease your overall portfolio volatility.
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Is Uber Technologies' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Uber Technologies. If investors know Uber Technologies will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Uber Technologies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Uber Technologies is measured differently than its book value, which is the value of Uber Technologies that is recorded on the company's balance sheet. Investors also form their own opinion of Uber Technologies' value that differs from its market value or its book value, called intrinsic value, which is Uber Technologies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Uber Technologies' market value can be influenced by many factors that don't directly affect Uber Technologies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Uber Technologies' value and its price as these two are different measures arrived at by different means. Investors typically determine Uber Technologies value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Uber Technologies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.