UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	12.00	12.23	11.50	12.05	12.05	-0.03%	9,193
Nov 13, 2025	12.50	12.71	12.05	12.05	12.05	-1.97%	1,900
Nov 12, 2025	12.44	12.59	12.20	12.29	12.29	0.97%	4,432
Nov 11, 2025	12.17	12.17	12.17	12.17	12.17	-0.83%	-
Nov 10, 2025	12.82	12.82	12.28	12.28	12.28	4.19%	915
Nov 7, 2025	12.16	12.20	11.70	11.78	11.78	-5.21%	4,540
Nov 6, 2025	12.69	12.75	12.04	12.43	12.43	-3.73%	6,806
Nov 5, 2025	12.44	13.13	12.22	12.91	12.91	3.23%	8,303
Nov 4, 2025	13.36	13.36	12.50	12.51	12.51	-9.78%	3,420
Nov 3, 2025	13.98	13.98	13.41	13.86	13.86	0.87%	1,485
Oct 31, 2025	13.80	13.80	13.74	13.74	13.74	-1.95%	100
Oct 30, 2025	13.76	14.07	13.70	14.02	14.02	1.04%	4,419
Oct 29, 2025	14.14	14.25	13.87	13.87	13.87	-1.00%	1,463
Oct 28, 2025	15.00	15.01	14.00	14.01	14.01	-5.64%	2,118
Oct 27, 2025	14.47	14.85	14.47	14.85	14.85	4.18%	1,301
Oct 24, 2025	13.30	14.26	13.30	14.26	14.26	5.68%	5,973
Oct 23, 2025	12.94	13.49	12.78	13.49	13.49	4.07%	340
Oct 22, 2025	13.92	13.97	12.96	12.96	12.96	-8.65%	4,960
Oct 21, 2025	13.63	14.19	13.63	14.19	14.19	3.93%	5,425
Oct 20, 2025	13.24	13.65	13.24	13.65	13.65	3.27%	2,100
Oct 17, 2025	13.04	13.48	12.81	13.22	13.22	-4.70%	12,717
Oct 16, 2025	14.23	14.48	13.87	13.87	13.87	-0.83%	325
Oct 15, 2025	14.24	14.70	13.99	13.99	13.99	-3.52%	4,905
Oct 14, 2025	14.24	14.50	13.90	14.50	14.50	0.30%	2,605
Oct 13, 2025	15.10	15.21	14.46	14.46	14.46	-0.26%	6,210