UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	12.11	12.56	12.09	12.37	12.37	0.24%	9,236,184
May 22, 2025	12.25	12.44	12.12	12.34	12.34	1.15%	13,123,916
May 21, 2025	12.30	12.48	12.13	12.20	12.20	-1.93%	12,093,915
May 20, 2025	12.58	12.60	12.36	12.44	12.44	-1.19%	9,890,066
May 19, 2025	12.64	12.76	12.56	12.59	12.59	-2.55%	6,044,800
May 16, 2025	13.04	13.13	12.90	12.92	12.92	-1.15%	8,884,354
May 15, 2025	13.00	13.21	12.89	13.07	13.07	-1.06%	4,961,182
May 14, 2025	13.19	13.25	13.02	13.21	13.21	-0.38%	7,426,092
May 13, 2025	13.08	13.35	13.03	13.26	13.26	1.30%	6,531,763
May 12, 2025	12.93	13.09	12.77	13.09	13.09	4.72%	7,729,514
May 9, 2025	12.50	12.60	12.35	12.50	12.50	0.48%	5,503,655
May 8, 2025	12.09	12.52	12.04	12.44	12.44	2.81%	7,378,734
May 7, 2025	11.87	12.14	11.75	12.10	12.10	2.37%	6,809,303
May 6, 2025	11.63	12.03	11.63	11.82	11.82	0.42%	9,393,182
May 5, 2025	11.86	12.12	11.76	11.77	11.77	-1.67%	9,595,556
May 2, 2025	12.00	12.06	11.87	11.97	11.97	0.76%	6,653,737
May 1, 2025	12.01	12.07	11.83	11.88	11.88	-0.50%	11,389,408
Apr 30, 2025	11.54	11.96	11.46	11.94	11.94	1.02%	12,225,579
Apr 29, 2025	11.76	11.90	11.66	11.82	11.82	1.90%	8,684,001
Apr 28, 2025	11.64	11.79	11.44	11.60	11.60	0.09%	8,910,925
Apr 25, 2025	11.25	11.67	11.19	11.59	11.59	2.39%	10,862,763
Apr 24, 2025	11.00	11.48	10.96	11.32	11.32	4.14%	16,347,927
Apr 23, 2025	10.85	11.07	10.76	10.87	10.87	3.82%	11,013,877
Apr 22, 2025	10.34	10.52	10.28	10.47	10.47	2.55%	8,940,916
Apr 21, 2025	10.28	10.45	10.11	10.21	10.21	-2.30%	16,522,973
Apr 17, 2025	10.34	10.55	10.34	10.45	10.45	0.67%	11,977,553
Apr 16, 2025	10.48	10.73	10.22	10.38	10.38	-1.89%	17,048,376
Apr 15, 2025	10.65	10.81	10.51	10.58	10.58	-1.21%	37,979,112
Apr 14, 2025	11.00	11.17	10.62	10.71	10.71	-1.47%	14,641,190
Apr 11, 2025	10.66	10.97	10.45	10.87	10.87	2.26%	18,596,197
Apr 10, 2025	10.89	10.95	10.30	10.63	10.63	-4.06%	19,210,152
Apr 9, 2025	9.89	11.23	9.88	11.08	11.08	12.26%	17,428,850
Apr 8, 2025	10.16	10.36	9.77	9.87	9.87	0.82%	19,724,966
Apr 7, 2025	9.43	10.72	9.38	9.79	9.79	-2.49%	28,733,977
Apr 4, 2025	9.92	10.21	9.58	10.04	10.04	-2.14%	21,041,060
Apr 3, 2025	10.20	10.35	9.90	10.26	10.26	-5.18%	16,090,516
Apr 2, 2025	10.29	10.88	10.29	10.82	10.82	3.05%	8,569,076
Apr 1, 2025	10.42	10.59	10.18	10.50	10.50	1.94%	9,937,393
Mar 31, 2025	10.36	10.45	10.13	10.30	10.30	-3.65%	12,931,367
Mar 28, 2025	10.80	10.99	10.46	10.69	10.69	-1.66%	8,165,636
Mar 27, 2025	11.20	11.20	10.77	10.87	10.87	-3.12%	8,000,051
Mar 26, 2025	11.31	11.40	11.07	11.22	11.22	-1.06%	7,971,408
Mar 25, 2025	11.26	11.41	11.22	11.34	11.34	1.16%	6,520,256
Mar 24, 2025	10.98	11.21	10.82	11.21	11.21	3.70%	8,619,073
Mar 21, 2025	10.67	10.82	10.52	10.81	10.81	-0.09%	11,484,073
Mar 20, 2025	10.80	11.18	10.73	10.82	10.82	0.19%	11,237,396
Mar 19, 2025	10.80	11.00	10.62	10.80	10.80	0.47%	11,265,738
Mar 18, 2025	10.65	10.98	10.63	10.75	10.75	-0.28%	16,445,460
Mar 17, 2025	10.79	11.08	10.72	10.78	10.78	-0.92%	14,855,463
Mar 14, 2025	10.12	10.88	10.09	10.88	10.88	9.13%	26,745,260