UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	15.56	16.76	15.32	16.48	16.48	6.74%	34,643,036
Oct 23, 2025	15.00	15.73	14.99	15.44	15.44	2.73%	16,109,246
Oct 22, 2025	15.80	15.83	14.70	15.03	15.03	-7.68%	28,047,100
Oct 21, 2025	15.68	16.59	15.43	16.28	16.28	2.20%	19,590,160
Oct 20, 2025	15.65	16.15	15.62	15.93	15.93	3.17%	20,296,457
Oct 17, 2025	15.52	15.96	15.28	15.44	15.44	-3.08%	23,036,566
Oct 16, 2025	16.93	17.58	15.80	15.93	15.93	-4.55%	37,932,547
Oct 15, 2025	17.02	17.20	16.18	16.69	16.69	1.27%	33,082,302
Oct 14, 2025	16.78	16.91	16.05	16.48	16.48	-3.85%	34,401,894
Oct 13, 2025	17.32	17.47	16.61	17.14	17.14	0.53%	40,097,176
Oct 10, 2025	18.58	18.60	16.85	17.05	17.05	-7.89%	63,675,413
Oct 9, 2025	16.44	18.74	16.19	18.51	18.51	18.81%	99,862,094
Oct 8, 2025	15.02	15.59	14.77	15.58	15.58	5.13%	35,929,811
Oct 7, 2025	15.01	15.26	14.17	14.82	14.82	2.07%	42,503,563
Oct 6, 2025	14.19	15.22	13.91	14.52	14.52	12.56%	61,163,247
Oct 3, 2025	12.75	13.37	12.75	12.90	12.90	1.18%	23,026,198
Oct 2, 2025	13.08	13.08	12.61	12.75	12.75	-1.85%	23,590,179
Oct 1, 2025	13.52	13.64	12.97	12.99	12.99	-2.91%	31,188,003
Sep 30, 2025	15.18	15.18	13.34	13.38	13.38	6.53%	80,835,381
Sep 29, 2025	12.31	12.68	12.17	12.56	12.56	2.87%	13,659,617
Sep 26, 2025	12.17	12.38	11.96	12.21	12.21	0.58%	11,597,802
Sep 25, 2025	12.16	12.21	11.88	12.14	12.14	-1.46%	8,699,008
Sep 24, 2025	12.62	12.64	12.22	12.32	12.32	-1.68%	12,530,297
Sep 23, 2025	13.17	13.22	12.49	12.53	12.53	-4.64%	16,141,414
Sep 22, 2025	12.18	13.17	12.02	13.14	13.14	10.70%	28,233,551
Sep 19, 2025	12.09	12.13	11.77	11.87	11.87	-2.30%	13,039,238
Sep 18, 2025	12.00	12.17	11.83	12.15	12.15	2.79%	11,869,213
Sep 17, 2025	11.63	11.99	11.62	11.82	11.82	2.16%	7,676,962
Sep 16, 2025	11.61	11.63	11.42	11.57	11.57	-0.17%	7,286,529
Sep 15, 2025	11.44	11.67	11.31	11.59	11.59	1.67%	10,316,795
Sep 12, 2025	11.76	11.76	11.37	11.40	11.40	-2.48%	9,219,768
Sep 11, 2025	11.64	11.72	11.42	11.69	11.69	0.69%	11,254,500
Sep 10, 2025	11.86	12.05	11.53	11.61	11.61	-2.44%	13,405,484
Sep 9, 2025	11.86	11.99	11.64	11.90	11.90	0.85%	11,779,321
Sep 8, 2025	11.53	11.84	11.34	11.80	11.80	2.70%	16,018,891
Sep 5, 2025	11.16	11.55	10.89	11.49	11.49	5.90%	34,586,722
Sep 4, 2025	10.93	10.94	10.48	10.85	10.85	-0.28%	38,006,285
Sep 3, 2025	10.93	11.04	10.78	10.88	10.88	-0.18%	7,319,566
Sep 2, 2025	10.94	11.07	10.76	10.90	10.90	-1.98%	11,563,941
Aug 29, 2025	11.30	11.45	11.10	11.12	11.12	-1.24%	7,799,578
Aug 28, 2025	11.20	11.41	11.20	11.26	11.26	1.08%	9,160,030
Aug 27, 2025	10.94	11.18	10.93	11.14	11.14	2.96%	7,684,181
Aug 26, 2025	11.03	11.13	10.81	10.82	10.82	-1.90%	10,390,976
Aug 25, 2025	11.18	11.24	10.96	11.03	11.03	-1.25%	8,052,378
Aug 22, 2025	10.94	11.24	10.88	11.17	11.17	2.57%	10,224,373
Aug 21, 2025	10.85	10.96	10.74	10.89	10.89	-0.64%	6,558,036
Aug 20, 2025	10.91	11.02	10.77	10.96	10.96	-0.27%	9,340,414
Aug 19, 2025	11.23	11.27	10.93	10.99	10.99	-1.61%	7,310,577
Aug 18, 2025	10.94	11.19	10.94	11.17	11.17	1.92%	14,893,611
Aug 15, 2025	10.76	11.03	10.71	10.96	10.96	2.14%	12,505,359