UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	12.63	12.82	12.35	12.47	-	-0.95%	16,892,649
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
Jun 20, 2025	12.40	12.49	12.04	12.18	12.18	-1.54%	8,156,391
Jun 18, 2025	12.42	12.45	12.22	12.37	12.37	-0.40%	8,000,528
Jun 17, 2025	12.41	12.59	12.34	12.42	12.42	-0.48%	7,554,470
Jun 16, 2025	12.25	12.49	12.17	12.48	12.48	1.96%	12,285,389
Jun 13, 2025	12.40	12.55	12.22	12.24	12.24	-3.32%	9,251,246
Jun 12, 2025	12.86	12.96	12.64	12.66	12.66	-2.39%	7,421,457
Jun 11, 2025	13.22	13.22	12.90	12.97	12.97	-1.89%	8,513,203
Jun 10, 2025	13.11	13.49	13.07	13.22	13.22	0.84%	10,644,660
Jun 9, 2025	13.18	13.18	13.03	13.11	13.11	-0.76%	8,346,892
Jun 6, 2025	13.29	13.39	12.98	13.21	13.21	-0.38%	10,323,890
Jun 5, 2025	13.12	13.40	13.09	13.26	13.26	1.61%	12,295,308
Jun 4, 2025	13.04	13.12	12.83	13.05	13.05	-	10,939,262
Jun 3, 2025	12.59	13.08	12.52	13.05	13.05	4.48%	18,182,082
Jun 2, 2025	13.29	13.50	12.43	12.49	12.49	-6.16%	25,768,899
May 30, 2025	14.86	14.99	12.91	13.31	13.31	2.86%	47,394,650
May 29, 2025	13.16	13.16	12.73	12.94	12.94	-	27,435,909
May 28, 2025	12.60	13.03	12.60	12.94	12.94	2.13%	12,938,338
May 27, 2025	12.60	12.70	12.47	12.67	12.67	2.43%	9,175,156
May 23, 2025	12.11	12.56	12.09	12.37	12.37	0.24%	9,261,425
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