UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.78	11.19	10.73	10.87	10.87	1.68%	19,153,436
Mar 27, 2026	10.90	11.00	10.52	10.69	10.69	-3.17%	19,686,135
Mar 26, 2026	10.89	11.19	10.79	11.04	11.04	1.01%	17,541,355
Mar 25, 2026	11.16	11.37	10.71	10.93	10.93	-1.26%	18,208,952
Mar 24, 2026	11.99	11.99	10.91	11.07	11.07	-8.74%	30,205,652
Mar 23, 2026	12.05	12.26	11.78	12.13	12.13	0.58%	17,498,772
Mar 20, 2026	12.08	12.51	11.74	12.06	12.06	-1.47%	27,105,533
Mar 19, 2026	12.46	12.76	12.03	12.24	12.24	-1.69%	23,028,180
Mar 18, 2026	11.84	12.65	11.73	12.45	12.45	3.92%	31,717,987
Mar 17, 2026	11.61	12.09	11.56	11.98	11.98	3.54%	31,364,467
Mar 16, 2026	11.57	11.88	11.47	11.57	11.57	-0.09%	38,790,507
Mar 13, 2026	11.50	12.16	11.37	11.58	11.58	1.85%	48,764,740
Mar 12, 2026	10.95	11.98	10.70	11.37	11.37	-8.16%	90,776,587
Mar 11, 2026	12.00	12.42	11.65	12.38	12.38	6.82%	103,885,088
Mar 10, 2026	12.02	12.04	11.36	11.59	11.59	-3.17%	49,664,672
Mar 9, 2026	11.78	12.00	11.62	11.97	11.97	0.93%	50,028,022
Mar 6, 2026	11.36	11.90	11.24	11.86	11.86	2.68%	39,429,622
Mar 5, 2026	11.07	11.80	11.07	11.55	11.55	4.34%	32,955,458
Mar 4, 2026	11.00	11.30	10.93	11.07	11.07	0.27%	35,564,526
Mar 3, 2026	10.45	11.28	10.24	11.04	11.04	3.18%	37,573,665
Mar 2, 2026	10.41	10.86	10.31	10.70	10.70	-0.28%	31,201,255
Feb 27, 2026	10.45	10.83	10.17	10.73	10.73	0.19%	50,177,129
Feb 26, 2026	10.19	10.78	10.10	10.71	10.71	7.75%	51,473,558
Feb 25, 2026	10.16	10.17	9.47	9.94	9.94	-1.58%	52,155,614
Feb 24, 2026	10.12	10.43	9.92	10.10	10.10	-0.69%	31,943,644
Feb 23, 2026	10.58	10.58	10.04	10.17	10.17	-5.83%	37,186,669
Feb 20, 2026	11.05	11.60	10.75	10.80	10.80	-3.66%	20,027,850
Feb 19, 2026	11.12	11.24	10.93	11.21	11.21	0.99%	21,070,043
Feb 18, 2026	10.94	11.48	10.82	11.10	11.10	1.46%	27,709,443
Feb 17, 2026	11.23	11.28	10.63	10.94	10.94	-3.36%	37,502,188
Feb 13, 2026	11.26	11.68	11.21	11.32	11.32	1.25%	23,663,442
Feb 12, 2026	11.81	11.82	11.03	11.18	11.18	-4.36%	30,892,661
Feb 11, 2026	12.93	12.94	11.49	11.69	11.69	-9.73%	42,979,627
Feb 10, 2026	13.09	13.34	12.89	12.95	12.95	-0.38%	23,631,267
Feb 9, 2026	12.89	13.27	12.59	13.00	13.00	0.85%	30,771,198
Feb 6, 2026	12.27	12.95	12.09	12.89	12.89	6.71%	34,252,154
Feb 5, 2026	12.06	12.37	11.82	12.08	12.08	-2.03%	35,815,012
Feb 4, 2026	12.10	12.53	11.62	12.33	12.33	1.48%	42,309,017
Feb 3, 2026	12.48	12.48	11.79	12.15	12.15	-3.11%	37,796,336
Feb 2, 2026	12.59	12.92	12.42	12.54	12.54	-0.40%	28,823,602
Jan 30, 2026	13.24	13.33	12.53	12.59	12.59	-4.98%	26,581,198
Jan 29, 2026	13.90	13.90	13.01	13.25	13.25	-6.09%	31,625,413
Jan 28, 2026	14.65	14.67	14.08	14.11	14.11	-1.74%	15,917,909
Jan 27, 2026	14.93	15.00	14.09	14.36	14.36	-3.69%	18,887,481
Jan 26, 2026	14.73	15.50	14.70	14.91	14.91	0.74%	25,832,971
Jan 23, 2026	15.14	15.50	14.76	14.80	14.80	-2.31%	22,757,754
Jan 22, 2026	14.49	15.16	14.40	15.15	15.15	6.69%	20,054,467
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