UiPath Inc. (PATH)
NYSE: PATH · Real-Time Price · USD
14.24
+0.56 (4.09%)
At close: Nov 22, 2024, 4:00 PM
14.42
+0.18 (1.26%)
After-hours: Nov 22, 2024, 7:59 PM EST
UiPath Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 13.78 | 14.65 | 13.74 | 14.24 | 14.24 | 4.09% | 13,396,620 |
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 |
Aug 2, 2024 | 11.33 | 11.48 | 11.19 | 11.41 | 11.41 | -3.31% | 11,855,572 |
Aug 1, 2024 | 12.16 | 12.25 | 11.64 | 11.80 | 11.80 | -3.04% | 10,249,882 |
Jul 31, 2024 | 12.27 | 12.43 | 12.10 | 12.17 | 12.17 | 0.91% | 8,109,349 |
Jul 30, 2024 | 12.24 | 12.37 | 11.92 | 12.06 | 12.06 | -2.11% | 7,883,638 |
Jul 29, 2024 | 12.44 | 12.50 | 12.21 | 12.32 | 12.32 | -0.32% | 5,404,973 |
Jul 26, 2024 | 12.41 | 12.52 | 12.27 | 12.36 | 12.36 | 1.31% | 7,086,519 |
Jul 25, 2024 | 11.94 | 12.56 | 11.90 | 12.20 | 12.20 | 2.26% | 8,402,806 |
Jul 24, 2024 | 12.20 | 12.46 | 11.91 | 11.93 | 11.93 | -3.09% | 9,735,452 |
Jul 23, 2024 | 12.23 | 12.43 | 12.22 | 12.31 | 12.31 | 0.57% | 5,440,707 |
Jul 22, 2024 | 12.16 | 12.26 | 11.95 | 12.24 | 12.24 | 1.58% | 7,371,120 |
Jul 19, 2024 | 12.07 | 12.16 | 11.94 | 12.05 | 12.05 | -0.33% | 6,710,417 |
Jul 18, 2024 | 12.53 | 12.69 | 12.06 | 12.09 | 12.09 | -3.82% | 9,905,083 |
Jul 17, 2024 | 12.50 | 12.97 | 12.46 | 12.57 | 12.57 | -1.02% | 10,056,737 |
Jul 16, 2024 | 12.56 | 12.84 | 12.53 | 12.70 | 12.70 | 1.84% | 8,014,193 |
Jul 15, 2024 | 12.71 | 12.74 | 12.35 | 12.47 | 12.47 | -1.27% | 12,196,707 |
Jul 12, 2024 | 12.46 | 12.76 | 12.37 | 12.63 | 12.63 | 2.27% | 10,688,854 |
Jul 11, 2024 | 12.38 | 12.62 | 12.20 | 12.35 | 12.35 | 2.15% | 10,230,975 |
Jul 10, 2024 | 12.00 | 12.10 | 11.85 | 12.09 | 12.09 | 1.34% | 10,946,447 |
Jul 9, 2024 | 12.66 | 12.75 | 11.79 | 11.93 | 11.93 | -6.94% | 23,790,477 |
Jul 8, 2024 | 13.18 | 13.22 | 12.80 | 12.82 | 12.82 | -3.17% | 9,601,502 |
Jul 5, 2024 | 12.92 | 13.25 | 12.91 | 13.24 | 13.24 | 2.16% | 7,620,131 |