UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.49	14.89	14.40	14.87	-	4.72%	9,373,487
Jan 21, 2026	14.45	14.55	13.93	14.20	14.20	-1.18%	18,083,695
Jan 20, 2026	14.03	14.54	14.01	14.37	14.37	0.21%	26,052,272
Jan 16, 2026	14.87	14.91	14.31	14.34	14.34	-3.04%	35,700,689
Jan 15, 2026	15.39	15.45	14.75	14.79	14.79	-3.77%	32,107,923
Jan 14, 2026	15.73	15.91	15.06	15.37	15.37	-3.76%	29,728,133
Jan 13, 2026	17.47	17.52	15.50	15.97	15.97	-7.37%	49,447,635
Jan 12, 2026	16.58	17.36	16.34	17.24	17.24	5.64%	18,592,297
Jan 9, 2026	17.04	17.48	16.17	16.32	16.32	-3.32%	18,688,479
Jan 8, 2026	17.66	17.77	16.74	16.88	16.88	-5.38%	20,829,082
Jan 7, 2026	17.41	17.94	17.10	17.84	17.84	2.94%	21,515,193
Jan 6, 2026	15.98	17.33	15.91	17.33	17.33	8.11%	29,853,581
Jan 5, 2026	15.83	16.48	15.61	16.03	16.03	0.94%	19,883,013
Jan 2, 2026	16.50	16.59	15.49	15.88	15.88	-3.11%	43,991,878
Dec 31, 2025	16.56	16.72	16.26	16.39	16.39	-1.68%	69,644,866
Dec 30, 2025	16.64	17.17	16.63	16.67	16.67	-1.07%	21,390,002
Dec 29, 2025	16.42	17.36	16.33	16.85	16.85	0.06%	33,643,022
Dec 26, 2025	16.94	17.18	16.72	16.84	16.84	-1.86%	16,904,190
Dec 24, 2025	16.98	17.35	16.69	17.16	17.16	7.52%	34,286,315
Dec 23, 2025	16.63	16.66	15.68	15.96	15.96	-4.43%	18,056,814
Dec 22, 2025	16.56	16.83	16.22	16.70	16.70	3.60%	21,577,871
Dec 19, 2025	16.10	16.24	15.90	16.12	16.12	1.13%	18,503,318
Dec 18, 2025	16.19	16.34	15.86	15.94	15.94	-0.13%	15,086,095
Dec 17, 2025	16.21	17.45	15.84	15.96	15.96	-0.81%	20,336,728
Dec 16, 2025	16.20	16.60	15.94	16.09	16.09	-0.43%	14,453,603
Dec 15, 2025	17.59	17.60	16.01	16.16	16.16	-7.23%	24,013,158
Dec 12, 2025	18.04	18.09	17.23	17.42	17.42	-3.38%	17,496,455
Dec 11, 2025	18.64	18.95	17.92	18.03	18.03	-3.53%	22,482,243
Dec 10, 2025	18.66	18.95	18.23	18.69	18.69	-1.53%	22,619,639
Dec 9, 2025	19.27	19.56	18.84	18.98	18.98	-1.61%	18,020,977
Dec 8, 2025	19.08	19.84	18.74	19.29	19.29	3.32%	32,127,888
Dec 5, 2025	18.15	18.98	18.09	18.67	18.67	1.03%	43,510,186
Dec 4, 2025	16.10	18.70	15.75	18.48	18.48	24.36%	94,766,949
Dec 3, 2025	14.36	15.00	14.17	14.86	14.86	3.92%	41,665,684
Dec 2, 2025	14.27	14.67	14.25	14.30	14.30	1.27%	18,649,506
Dec 1, 2025	13.68	14.20	13.55	14.12	14.12	1.88%	16,075,681
Nov 28, 2025	13.70	13.94	13.51	13.86	13.86	1.99%	6,284,085
Nov 26, 2025	13.58	13.77	13.47	13.59	13.59	-0.15%	9,845,926
Nov 25, 2025	13.31	13.72	13.08	13.61	13.61	2.25%	15,257,932
Nov 24, 2025	13.15	13.44	13.04	13.31	13.31	2.31%	11,857,214
Nov 21, 2025	12.82	13.12	12.36	13.01	13.01	2.20%	19,365,234
Nov 20, 2025	13.85	13.91	12.69	12.73	12.73	-5.56%	15,996,666
Nov 19, 2025	13.66	13.88	13.31	13.48	13.48	-1.89%	10,684,776
Nov 18, 2025	13.43	13.79	13.29	13.74	13.74	1.63%	14,209,587
Nov 17, 2025	14.00	14.18	13.30	13.52	13.52	-3.64%	16,209,349
Nov 14, 2025	13.50	14.39	13.47	14.03	14.03	-0.43%	14,839,491
Nov 13, 2025	14.31	14.84	13.88	14.09	14.09	-1.12%	24,757,698
Nov 12, 2025	14.25	14.75	13.90	14.25	14.25	-0.84%	15,319,756
Nov 11, 2025	14.06	14.53	14.01	14.37	14.37	1.20%	9,739,231
Nov 10, 2025	14.55	14.66	14.00	14.20	14.20	-0.70%	14,971,269