UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.17	12.38	11.96	12.21	12.21	0.58%	11,575,351
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
Sep 8, 2025	11.53	11.84	11.34	11.80	11.80	2.70%	16,018,891
Sep 5, 2025	11.16	11.55	10.89	11.49	11.49	5.90%	34,586,722
Sep 4, 2025	10.93	10.94	10.48	10.85	10.85	-0.28%	38,006,285
Sep 3, 2025	10.93	11.04	10.78	10.88	10.88	-0.18%	7,319,566
Sep 2, 2025	10.94	11.07	10.76	10.90	10.90	-1.98%	11,563,941
Aug 29, 2025	11.30	11.45	11.10	11.12	11.12	-1.24%	7,799,578
Aug 28, 2025	11.20	11.41	11.20	11.26	11.26	1.08%	9,160,030
Aug 27, 2025	10.94	11.18	10.93	11.14	11.14	2.96%	7,684,181
Aug 26, 2025	11.03	11.13	10.81	10.82	10.82	-1.90%	10,390,976
Aug 25, 2025	11.18	11.24	10.96	11.03	11.03	-1.25%	8,052,378
Aug 22, 2025	10.94	11.24	10.88	11.17	11.17	2.57%	10,224,373
Aug 21, 2025	10.85	10.96	10.74	10.89	10.89	-0.64%	6,558,036
Aug 20, 2025	10.91	11.02	10.77	10.96	10.96	-0.27%	9,340,414
Aug 19, 2025	11.23	11.27	10.93	10.99	10.99	-1.61%	7,310,577
Aug 18, 2025	10.94	11.19	10.94	11.17	11.17	1.92%	14,893,611
Aug 15, 2025	10.76	11.03	10.71	10.96	10.96	2.14%	12,505,359
Aug 14, 2025	10.80	10.88	10.63	10.73	10.73	-2.37%	9,977,740
Aug 13, 2025	10.65	10.99	10.47	10.99	10.99	4.67%	11,443,050
Aug 12, 2025	10.46	10.54	10.35	10.50	10.50	0.57%	7,959,155
Aug 11, 2025	10.64	10.73	10.41	10.44	10.44	-2.06%	10,109,430
Aug 8, 2025	10.95	11.00	10.58	10.66	10.66	-2.47%	9,083,291
Aug 7, 2025	11.34	11.42	10.81	10.93	10.93	-2.58%	11,882,701
Aug 6, 2025	11.30	11.35	11.14	11.22	11.22	-	7,802,055
Aug 5, 2025	11.35	11.41	11.20	11.22	11.22	-1.06%	7,794,670
Aug 4, 2025	11.25	11.35	11.15	11.34	11.34	2.07%	10,598,735
Aug 1, 2025	11.64	11.64	11.02	11.11	11.11	-5.45%	19,242,837
Jul 31, 2025	12.00	12.04	11.74	11.75	11.75	-2.16%	13,049,102
Jul 30, 2025	12.07	12.16	11.90	12.01	12.01	-0.58%	23,117,466
Jul 29, 2025	12.24	12.30	11.97	12.08	12.08	-1.06%	10,665,874
Jul 28, 2025	12.25	12.34	12.09	12.21	12.21	0.25%	18,318,623
Jul 25, 2025	12.23	12.38	12.15	12.18	12.18	-1.14%	19,081,052
Jul 24, 2025	12.60	12.65	12.20	12.32	12.32	-2.38%	12,793,093
Jul 23, 2025	12.66	12.67	12.47	12.62	12.62	0.24%	14,496,797
Jul 22, 2025	12.54	12.72	12.36	12.59	12.59	1.12%	23,919,258
Jul 21, 2025	12.63	12.82	12.35	12.45	12.45	-1.11%	24,456,568
Jul 18, 2025	12.45	12.59	12.30	12.59	12.59	2.11%	16,542,162