UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	14.00	14.18	13.30	13.52	13.52	-3.64%	16,172,589
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
Nov 7, 2025	13.75	14.37	13.54	14.30	14.30	1.13%	17,661,094
Nov 6, 2025	14.48	14.59	13.80	14.14	14.14	-2.82%	18,140,995
Nov 5, 2025	14.42	15.19	14.07	14.55	14.55	1.96%	26,182,491
Nov 4, 2025	15.06	15.20	14.15	14.27	14.27	-10.08%	26,177,506
Nov 3, 2025	16.08	16.58	15.28	15.87	15.87	0.06%	21,230,543
Oct 31, 2025	15.80	16.00	15.48	15.86	15.86	-0.06%	15,424,043
Oct 30, 2025	15.89	16.33	15.41	15.87	15.87	-2.10%	15,449,391
Oct 29, 2025	16.45	16.68	16.02	16.21	16.21	0.31%	19,572,984
Oct 28, 2025	17.38	17.50	16.11	16.16	16.16	-7.07%	25,832,250
Oct 27, 2025	16.84	17.50	16.55	17.39	17.39	5.52%	30,177,194
Oct 24, 2025	15.56	16.76	15.32	16.48	16.48	6.74%	34,811,843
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