UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.52	9.55	9.30	9.30	9.30	-2.12%	570
Feb 19, 2026	9.53	9.53	9.35	9.50	9.50	-1.64%	579
Feb 18, 2026	9.19	9.66	9.17	9.66	9.66	4.31%	1,769
Feb 17, 2026	9.45	9.47	9.01	9.26	9.26	-4.50%	10,132
Feb 16, 2026	9.72	9.72	9.70	9.70	9.70	0.36%	307
Feb 13, 2026	9.44	9.80	9.44	9.66	9.66	1.40%	1,970
Feb 12, 2026	9.84	10.01	9.32	9.53	9.53	-1.50%	1,375
Feb 11, 2026	10.80	10.92	9.67	9.67	9.67	-11.16%	1,470
Feb 10, 2026	10.86	10.94	10.86	10.89	10.89	-0.48%	17,546
Feb 9, 2026	11.04	11.06	10.81	10.94	10.94	2.15%	2,280
Feb 6, 2026	10.08	10.71	9.96	10.71	10.71	4.84%	1,804
Feb 5, 2026	10.37	10.55	10.22	10.22	10.22	-0.89%	680
Feb 4, 2026	10.20	10.31	9.99	10.31	10.31	1.66%	2,450
Feb 3, 2026	10.69	10.85	10.11	10.14	10.14	-6.97%	1,202
Feb 2, 2026	10.20	10.90	10.20	10.90	10.90	3.30%	5,317
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