UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.12	13.14	12.89	13.13	13.13	0.61%	2,580,617
Dec 23, 2024	13.27	13.30	12.92	13.05	13.05	-1.51%	6,044,332
Dec 20, 2024	12.64	13.30	12.51	13.25	13.25	4.00%	14,161,409
Dec 19, 2024	13.08	13.21	12.64	12.74	12.74	-1.77%	10,222,892
Dec 18, 2024	14.00	14.01	12.91	12.97	12.97	-6.76%	9,862,990
Dec 17, 2024	13.94	14.10	13.83	13.91	13.91	-1.07%	5,974,661
Dec 16, 2024	13.89	14.28	13.77	14.06	14.06	0.36%	8,331,342
Dec 13, 2024	14.10	14.14	13.62	14.01	14.01	-1.55%	8,646,474
Dec 12, 2024	14.15	14.48	13.92	14.23	14.23	-2.80%	8,176,894
Dec 11, 2024	14.80	14.86	14.30	14.64	14.64	-0.48%	9,053,380
Dec 10, 2024	15.53	15.87	14.50	14.71	14.71	-5.10%	13,925,151
Dec 9, 2024	15.12	15.93	15.00	15.50	15.50	4.66%	21,017,541
Dec 6, 2024	15.27	15.34	13.67	14.81	14.81	-0.94%	28,324,071
Dec 5, 2024	15.55	15.61	14.84	14.95	14.95	-2.48%	26,744,011
Dec 4, 2024	14.63	15.67	14.52	15.33	15.33	6.61%	15,792,255
Dec 3, 2024	14.25	14.56	14.18	14.38	14.38	-0.96%	7,246,219
Dec 2, 2024	14.47	14.85	14.44	14.52	14.52	2.18%	9,822,088
Nov 29, 2024	14.10	14.26	14.01	14.21	14.21	0.85%	4,055,586
Nov 27, 2024	14.25	14.36	13.78	14.09	14.09	-0.63%	5,643,697
Nov 26, 2024	14.42	14.50	14.07	14.18	14.18	-2.21%	6,510,798
Nov 25, 2024	14.66	14.91	14.45	14.50	14.50	1.83%	11,460,247
Nov 22, 2024	13.78	14.65	13.74	14.24	14.24	4.09%	13,779,024
Nov 21, 2024	13.11	13.76	13.05	13.68	13.68	6.29%	11,343,517
Nov 20, 2024	12.92	13.03	12.72	12.87	12.87	0.86%	9,694,504
Nov 19, 2024	12.35	12.79	12.32	12.76	12.76	1.92%	6,388,478
Nov 18, 2024	12.42	12.58	12.30	12.52	12.52	1.21%	5,072,389
Nov 15, 2024	12.66	12.66	12.20	12.37	12.37	-2.14%	10,777,742
Nov 14, 2024	13.58	13.60	12.57	12.64	12.64	-6.58%	11,227,239
Nov 13, 2024	13.36	14.05	13.30	13.53	13.53	1.27%	8,523,691
Nov 12, 2024	13.65	13.98	13.32	13.36	13.36	-3.82%	5,815,332
Nov 11, 2024	13.30	14.06	13.21	13.89	13.89	5.47%	12,806,470
Nov 8, 2024	13.26	13.27	13.05	13.17	13.17	-1.57%	4,776,852
Nov 7, 2024	13.39	13.43	13.11	13.38	13.38	1.75%	8,583,107
Nov 6, 2024	12.90	13.16	12.81	13.15	13.15	4.86%	10,399,788
Nov 5, 2024	12.32	12.57	12.28	12.54	12.54	1.79%	5,735,579
Nov 4, 2024	12.48	12.53	12.13	12.32	12.32	-1.99%	5,134,070
Nov 1, 2024	12.34	12.66	12.33	12.57	12.57	1.70%	4,385,151
Oct 31, 2024	12.62	12.74	12.34	12.36	12.36	-1.98%	4,409,758
Oct 30, 2024	12.60	12.98	12.54	12.61	12.61	-0.71%	4,818,223
Oct 29, 2024	12.49	12.76	12.43	12.70	12.70	1.76%	4,148,171
Oct 28, 2024	12.50	12.59	12.39	12.48	12.48	1.05%	5,681,535
Oct 25, 2024	12.55	12.59	12.33	12.35	12.35	-1.04%	4,537,989
Oct 24, 2024	12.18	12.58	12.17	12.48	12.48	3.48%	5,322,984
Oct 23, 2024	12.48	12.50	11.91	12.06	12.06	-4.59%	12,144,531
Oct 22, 2024	12.93	13.06	12.59	12.64	12.64	-3.14%	6,511,870
Oct 21, 2024	13.06	13.39	12.92	13.05	13.05	-0.08%	5,688,202
Oct 18, 2024	12.85	13.18	12.84	13.06	13.06	2.27%	5,385,936
Oct 17, 2024	12.76	12.82	12.63	12.77	12.77	-0.23%	3,838,509
Oct 16, 2024	12.87	12.92	12.72	12.80	12.80	-0.54%	3,549,049
Oct 15, 2024	12.69	13.05	12.69	12.87	12.87	1.02%	7,048,504
Oct 14, 2024	12.75	12.81	12.60	12.74	12.74	0.31%	3,647,066
Oct 11, 2024	12.51	12.81	12.50	12.70	12.70	1.11%	6,781,755
Oct 10, 2024	12.20	12.63	12.10	12.56	12.56	0.96%	6,667,506
Oct 9, 2024	12.21	12.52	12.21	12.44	12.44	2.22%	6,705,686
Oct 8, 2024	12.27	12.38	12.12	12.17	12.17	-0.98%	4,192,974
Oct 7, 2024	12.48	12.50	12.17	12.29	12.29	-1.60%	6,726,867
Oct 4, 2024	12.17	12.61	12.09	12.49	12.49	4.52%	7,303,371
Oct 3, 2024	12.14	12.24	11.89	11.95	11.95	-3.08%	8,500,231
Oct 2, 2024	12.34	12.45	12.28	12.33	12.33	-0.56%	4,528,436
Oct 1, 2024	12.77	12.81	12.34	12.40	12.40	-3.13%	5,957,014
Sep 30, 2024	12.75	12.92	12.64	12.80	12.80	-	5,762,449
Sep 27, 2024	12.75	12.85	12.66	12.80	12.80	1.67%	4,771,741
Sep 26, 2024	12.74	12.76	12.25	12.59	12.59	0.88%	6,153,057
Sep 25, 2024	12.90	12.96	12.46	12.48	12.48	-3.63%	5,635,225
Sep 24, 2024	13.00	13.09	12.82	12.95	12.95	0.31%	6,196,543
Sep 23, 2024	12.49	12.94	12.32	12.91	12.91	3.36%	10,584,612
Sep 20, 2024	12.38	12.61	12.14	12.49	12.49	0.32%	26,670,700
Sep 19, 2024	12.65	12.73	12.38	12.45	12.45	1.22%	12,629,581
Sep 18, 2024	12.28	12.58	12.12	12.30	12.30	0.24%	10,223,825
Sep 17, 2024	12.58	12.58	12.22	12.27	12.27	-1.68%	9,815,325
Sep 16, 2024	12.50	12.94	12.36	12.48	12.48	-0.24%	8,571,313
Sep 13, 2024	12.10	12.57	12.00	12.51	12.51	4.08%	11,382,744
Sep 12, 2024	12.03	12.21	11.85	12.02	12.02	-	8,439,779
Sep 11, 2024	11.93	12.06	11.66	12.02	12.02	-0.08%	10,305,146
Sep 10, 2024	12.26	12.31	11.90	12.03	12.03	-1.31%	10,084,809
Sep 9, 2024	12.05	12.44	12.02	12.19	12.19	1.84%	15,675,344
Sep 6, 2024	13.65	14.06	11.86	11.97	11.97	-6.04%	38,813,948
Sep 5, 2024	12.60	12.80	12.44	12.74	12.74	0.16%	19,823,238
Sep 4, 2024	12.44	12.82	12.41	12.72	12.72	1.03%	9,744,934
Sep 3, 2024	12.85	13.02	12.49	12.59	12.59	-2.25%	7,655,186
Aug 30, 2024	12.84	12.95	12.70	12.88	12.88	0.31%	32,708,337
Aug 29, 2024	12.74	13.06	12.70	12.84	12.84	2.07%	9,595,868
Aug 28, 2024	12.93	13.04	12.47	12.58	12.58	-2.18%	8,988,044
Aug 27, 2024	12.50	12.94	12.49	12.86	12.86	1.74%	10,555,065
Aug 26, 2024	12.51	12.79	12.50	12.64	12.64	1.85%	6,816,657
Aug 23, 2024	12.22	12.47	12.07	12.41	12.41	2.90%	5,810,636
Aug 22, 2024	12.28	12.36	12.05	12.06	12.06	-1.55%	5,788,817
Aug 21, 2024	12.14	12.27	12.05	12.25	12.25	1.32%	7,764,232
Aug 20, 2024	12.10	12.28	12.06	12.09	12.09	-0.58%	5,736,278
Aug 19, 2024	11.86	12.16	11.80	12.16	12.16	2.62%	6,005,148
Aug 16, 2024	11.70	11.86	11.67	11.85	11.85	0.51%	5,819,176
Aug 15, 2024	11.58	11.89	11.58	11.79	11.79	3.15%	6,785,836
Aug 14, 2024	11.55	11.57	11.32	11.43	11.43	-0.87%	6,444,155
Aug 13, 2024	11.20	11.62	11.12	11.53	11.53	3.59%	10,728,414
Aug 12, 2024	11.44	11.53	11.10	11.13	11.13	-2.11%	8,328,412
Aug 9, 2024	11.15	11.46	11.11	11.37	11.37	2.16%	10,309,945
Aug 8, 2024	10.92	11.17	10.84	11.13	11.13	3.53%	7,223,180
Aug 7, 2024	11.04	11.26	10.73	10.75	10.75	-1.29%	10,206,223
Aug 6, 2024	11.34	11.36	10.82	10.89	10.89	-2.16%	15,714,998
Aug 5, 2024	10.37	11.35	10.37	11.13	11.13	-2.45%	14,810,393