UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.93	11.03	10.55	10.55	10.55	-4.63%	5,272
Jan 29, 2026	11.71	11.71	11.00	11.06	11.06	-7.35%	5,072
Jan 28, 2026	11.95	12.11	11.94	11.94	11.94	0.69%	1,669
Jan 27, 2026	12.59	12.79	11.82	11.86	11.86	-6.48%	1,366
Jan 26, 2026	12.33	12.68	12.32	12.68	12.68	0.05%	1,555
Jan 23, 2026	13.00	13.12	12.68	12.68	12.68	-0.19%	9,610
Jan 22, 2026	12.12	12.70	12.12	12.70	12.70	3.89%	6,561
Jan 21, 2026	12.24	12.47	12.20	12.22	12.22	0.08%	1,250
Jan 20, 2026	11.87	12.40	11.80	12.21	12.21	2.21%	2,396
Jan 19, 2026	12.27	12.27	11.94	11.95	11.95	-5.89%	2,658
Jan 16, 2026	12.74	12.86	12.50	12.70	12.70	-1.75%	1,523
Jan 15, 2026	13.30	13.47	12.92	12.92	12.92	-1.99%	5,550
Jan 14, 2026	13.58	13.67	13.03	13.19	13.19	-2.44%	3,032
Jan 13, 2026	14.95	15.02	13.46	13.52	13.52	-8.49%	4,936
Jan 12, 2026	13.95	14.77	13.77	14.77	14.77	5.73%	5,308
Jan 9, 2026	14.58	14.66	13.97	13.97	13.97	-4.60%	860
Jan 8, 2026	15.14	15.32	14.58	14.64	14.64	-4.46%	7,476
Jan 7, 2026	14.79	15.33	14.73	15.33	15.33	9.22%	1,523
Jan 6, 2026	13.83	14.03	13.71	14.03	14.03	2.36%	1,491
Jan 5, 2026	13.73	13.75	13.58	13.71	13.71	1.93%	3,076
Jan 2, 2026	14.25	14.38	13.30	13.45	13.45	-6.10%	5,689
Dec 30, 2025	14.24	14.32	14.24	14.32	14.32	0.31%	80
Dec 29, 2025	14.15	14.62	14.15	14.28	14.28	6.12%	3,000
Dec 23, 2025	14.26	14.29	13.40	13.46	13.46	-5.11%	1,972
Dec 22, 2025	14.04	14.29	13.99	14.18	14.18	2.62%	7,218
Dec 19, 2025	13.61	13.86	13.61	13.82	13.82	0.68%	1,490
Dec 18, 2025	13.54	13.84	13.54	13.72	13.72	-0.90%	1,841
Dec 17, 2025	13.71	13.85	13.71	13.85	13.85	0.57%	20
Dec 16, 2025	13.52	13.78	13.52	13.77	13.77	-0.88%	3,315
Dec 15, 2025	14.97	15.05	13.70	13.89	13.89	-7.39%	2,477
Dec 12, 2025	15.32	15.41	15.00	15.00	15.00	-1.59%	21,245
Dec 11, 2025	15.61	15.85	15.24	15.24	15.24	-4.81%	3,750
Dec 10, 2025	16.18	16.33	15.67	16.01	16.01	-4.18%	1,951
Dec 9, 2025	16.56	16.72	16.37	16.71	16.71	1.27%	2,143
Dec 8, 2025	15.98	16.83	15.98	16.50	16.50	4.13%	3,479
Dec 5, 2025	15.64	16.23	15.59	15.85	15.85	-0.96%	6,588
Dec 4, 2025	13.95	16.00	13.68	16.00	16.00	25.00%	19,156
Dec 3, 2025	12.43	12.80	12.40	12.80	12.80	3.38%	1,850
Dec 2, 2025	12.19	12.48	12.19	12.38	12.38	2.04%	3,519
Dec 1, 2025	11.97	12.13	11.90	12.13	12.13	2.24%	1,000
Nov 28, 2025	11.83	11.93	11.83	11.87	11.87	0.47%	496
Nov 27, 2025	11.65	11.83	11.65	11.81	11.81	-0.39%	800
Nov 26, 2025	11.75	11.93	11.75	11.86	11.86	3.56%	152
Nov 25, 2025	11.46	11.56	11.45	11.45	11.45	0.37%	3,610
Nov 24, 2025	11.39	11.41	11.39	11.41	11.41	3.82%	635
Nov 21, 2025	10.90	11.06	10.60	10.99	10.99	-8.74%	913
Nov 20, 2025	12.04	12.04	12.04	12.04	12.04	2.56%	-
Nov 19, 2025	11.71	11.74	11.71	11.74	11.74	1.15%	20
Nov 18, 2025	11.24	11.61	11.24	11.61	11.61	-4.24%	356
Nov 17, 2025	12.08	12.32	12.08	12.12	12.12	0.61%	763