UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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