UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	8.44	8.56	8.44	8.48	8.48	1.44%	1,153
Feb 6, 2026	7.96	8.37	7.93	8.36	8.36	5.29%	2,983
Feb 5, 2026	8.12	8.12	7.83	7.94	7.94	-2.46%	42,311
Feb 4, 2026	7.92	8.22	7.65	8.14	8.14	2.52%	27,607
Feb 3, 2026	8.20	8.20	7.77	7.94	7.94	-3.76%	3,148
Feb 2, 2026	8.48	8.48	8.22	8.25	8.25	-2.37%	2,854
Jan 30, 2026	9.73	9.73	8.25	8.45	8.45	-22.41%	27,399
Jan 29, 2026	12.04	12.05	8.43	10.89	10.89	-9.55%	33,682
Jan 28, 2026	9.25	12.04	9.20	12.04	12.04	30.16%	1,804
Jan 27, 2026	9.39	9.40	9.25	9.25	9.25	-7.78%	473
Jan 26, 2026	10.03	10.03	10.03	10.03	10.03	2.03%	341
Jan 23, 2026	10.02	10.09	9.83	9.83	9.83	-0.20%	1,591
Jan 22, 2026	9.61	9.85	9.61	9.85	9.85	5.01%	3,539
Jan 21, 2026	9.64	9.64	9.38	9.38	9.38	-2.29%	326
Jan 20, 2026	9.49	9.62	9.45	9.60	9.60	2.35%	1,515
Jan 19, 2026	10.15	10.15	8.93	9.38	9.38	-2.29%	224
Jan 16, 2026	10.22	10.22	9.60	9.60	9.60	-5.04%	11,439
Jan 15, 2026	10.44	10.44	10.11	10.11	10.11	-3.53%	232
Jan 14, 2026	13.44	13.44	10.34	10.48	10.48	-1.23%	782
Jan 13, 2026	10.76	10.76	10.52	10.61	10.61	-8.69%	7,497
Jan 12, 2026	10.95	11.62	10.95	11.62	11.62	6.61%	5,927
Jan 9, 2026	11.18	11.20	10.85	10.90	10.90	-5.38%	5,645
Jan 8, 2026	12.05	12.05	11.47	11.52	11.52	-4.16%	339
Jan 7, 2026	11.71	12.02	11.63	12.02	12.02	3.71%	1,971
Jan 6, 2026	10.60	11.59	10.60	11.59	11.59	7.12%	3,221
Jan 5, 2026	10.62	11.09	10.62	10.82	10.82	-0.18%	63,492
Jan 2, 2026	11.36	11.36	10.76	10.84	10.84	-6.39%	507
Dec 30, 2025	11.92	11.92	11.58	11.58	11.58	-1.86%	237
Dec 29, 2025	11.85	11.85	11.40	11.80	11.80	0.60%	788
Dec 26, 2025	11.90	11.90	11.72	11.73	11.73	7.61%	3,558
Dec 23, 2025	11.53	11.53	10.90	10.90	10.90	-5.55%	813
Dec 22, 2025	11.55	11.66	11.54	11.54	11.54	3.68%	790
Dec 19, 2025	11.17	11.17	11.08	11.13	11.13	1.00%	6,737
Dec 18, 2025	11.16	11.16	11.02	11.02	11.02	1.10%	835
Dec 17, 2025	11.15	11.15	10.90	10.90	10.90	-1.36%	64
Dec 16, 2025	10.98	11.05	10.89	11.05	11.05	1.01%	2,116
Dec 15, 2025	11.81	11.81	10.89	10.94	10.94	-7.52%	131
Dec 12, 2025	11.83	11.83	11.83	11.83	11.83	-3.19%	105
Dec 11, 2025	12.55	12.55	12.10	12.22	12.22	-4.98%	2,199
Dec 10, 2025	12.91	12.91	12.78	12.86	12.86	-0.31%	2,478
Dec 9, 2025	13.08	13.33	12.90	12.90	12.90	-0.31%	2,427
Dec 8, 2025	13.16	13.16	12.81	12.94	12.94	3.27%	796
Dec 5, 2025	12.45	12.79	12.00	12.53	12.53	1.70%	3,058
Dec 4, 2025	10.61	12.34	10.54	12.32	12.32	23.69%	83,941
Dec 3, 2025	9.69	9.96	9.50	9.96	9.96	3.21%	1,118
Dec 2, 2025	9.57	9.76	9.57	9.65	9.65	2.66%	3,391
Dec 1, 2025	9.40	9.50	9.19	9.40	9.40	1.08%	1,140
Nov 28, 2025	9.11	9.30	9.11	9.30	9.30	2.42%	182
Nov 26, 2025	9.06	9.08	9.06	9.08	9.08	-0.55%	109
Nov 25, 2025	9.02	9.13	8.99	9.13	9.13	2.24%	675