UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	10.94	11.07	10.76	10.90	10.90	-1.98%	11,375,872
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
Aug 14, 2025	10.80	10.88	10.63	10.73	10.73	-2.37%	9,977,740
Aug 13, 2025	10.65	10.99	10.47	10.99	10.99	4.67%	11,443,050
Aug 12, 2025	10.46	10.54	10.35	10.50	10.50	0.57%	7,959,155
Aug 11, 2025	10.64	10.73	10.41	10.44	10.44	-2.06%	10,109,430
Aug 8, 2025	10.95	11.00	10.58	10.66	10.66	-2.47%	9,083,291
Aug 7, 2025	11.34	11.42	10.81	10.93	10.93	-2.58%	11,882,701
Aug 6, 2025	11.30	11.35	11.14	11.22	11.22	-	7,802,055
Aug 5, 2025	11.35	11.41	11.20	11.22	11.22	-1.06%	7,794,670
Aug 4, 2025	11.25	11.35	11.15	11.34	11.34	2.07%	10,598,735
Aug 1, 2025	11.64	11.64	11.02	11.11	11.11	-5.45%	19,242,837
Jul 31, 2025	12.00	12.04	11.74	11.75	11.75	-2.16%	13,049,102
Jul 30, 2025	12.07	12.16	11.90	12.01	12.01	-0.58%	23,117,466
Jul 29, 2025	12.24	12.30	11.97	12.08	12.08	-1.06%	10,665,874
Jul 28, 2025	12.25	12.34	12.09	12.21	12.21	0.25%	18,318,623
Jul 25, 2025	12.23	12.38	12.15	12.18	12.18	-1.14%	19,081,052
Jul 24, 2025	12.60	12.65	12.20	12.32	12.32	-2.38%	12,793,093
Jul 23, 2025	12.66	12.67	12.47	12.62	12.62	0.24%	14,496,797
Jul 22, 2025	12.54	12.72	12.36	12.59	12.59	1.12%	23,919,258
Jul 21, 2025	12.63	12.82	12.35	12.45	12.45	-1.11%	24,456,568
Jul 18, 2025	12.45	12.59	12.30	12.59	12.59	2.11%	16,542,162
Jul 17, 2025	12.45	12.53	12.33	12.33	12.33	-0.56%	13,645,147
Jul 16, 2025	12.43	12.50	12.25	12.40	12.40	0.16%	7,422,442
Jul 15, 2025	12.54	12.60	12.37	12.38	12.38	-0.80%	18,037,891
Jul 14, 2025	12.30	12.60	12.24	12.48	12.48	1.05%	9,715,399
Jul 11, 2025	12.79	12.82	12.34	12.35	12.35	-4.19%	5,904,313
Jul 10, 2025	13.40	13.40	12.85	12.89	12.89	-3.30%	6,123,439
Jul 9, 2025	13.25	13.40	13.06	13.33	13.33	0.83%	5,217,402
Jul 8, 2025	13.23	13.49	13.13	13.22	13.22	0.46%	7,186,897
Jul 7, 2025	13.17	13.29	12.96	13.16	13.16	-0.98%	6,062,757
Jul 3, 2025	12.88	13.49	12.87	13.29	13.29	3.42%	6,853,764
Jul 2, 2025	12.59	12.87	12.40	12.85	12.85	1.26%	8,327,190
Jul 1, 2025	12.75	12.95	12.63	12.69	12.69	-0.86%	9,669,977
Jun 30, 2025	12.80	12.87	12.66	12.80	12.80	0.55%	8,496,735
Jun 27, 2025	12.77	12.88	12.54	12.73	12.73	-0.31%	16,074,140
Jun 26, 2025	12.51	12.84	12.25	12.77	12.77	2.41%	6,964,027
Jun 25, 2025	12.60	12.65	12.36	12.47	12.47	-0.32%	4,796,287
Jun 24, 2025	12.43	12.61	12.40	12.51	12.51	2.29%	7,041,979
Jun 23, 2025	12.10	12.30	11.84	12.23	12.23	0.41%	6,601,383