UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.82	10.84	10.32	10.79	10.79	-1.28%	22,752,529
May 7, 2026	10.79	11.10	10.79	10.93	10.93	4.10%	33,681,457
May 6, 2026	10.58	10.64	10.22	10.50	10.50	-1.87%	31,624,307
May 5, 2026	10.88	10.88	10.42	10.70	10.70	-1.20%	29,126,064
May 4, 2026	10.68	11.06	10.63	10.83	10.83	1.50%	30,642,662
May 1, 2026	10.63	10.92	10.28	10.67	10.67	3.59%	38,179,169
Apr 30, 2026	10.31	10.37	10.04	10.30	10.30	-0.77%	18,793,705
Apr 29, 2026	10.40	10.54	10.19	10.38	10.38	-1.70%	16,977,379
Apr 28, 2026	10.54	10.99	10.45	10.56	10.56	0.96%	21,236,260
Apr 27, 2026	10.38	10.59	10.24	10.46	10.46	0.87%	25,426,848
Apr 24, 2026	10.16	10.37	9.88	10.37	10.37	2.78%	21,406,252
Apr 23, 2026	10.50	10.50	9.90	10.09	10.09	-7.35%	33,971,582
Apr 22, 2026	10.75	11.02	10.62	10.89	10.89	1.02%	19,630,536
Apr 21, 2026	10.68	11.27	10.58	10.78	10.78	2.08%	25,109,126
Apr 20, 2026	10.38	10.72	10.33	10.56	10.56	1.44%	12,594,683
Apr 17, 2026	10.88	10.94	10.22	10.41	10.41	-1.89%	23,700,241
Apr 16, 2026	10.88	11.06	10.57	10.61	10.61	-	22,211,275
Apr 15, 2026	10.20	10.64	10.03	10.61	10.61	5.89%	23,842,482
Apr 14, 2026	10.30	10.42	9.91	10.02	10.02	-0.99%	23,700,814
Apr 13, 2026	9.37	10.12	9.35	10.12	10.12	7.89%	30,779,493
Apr 10, 2026	9.91	9.94	9.28	9.38	9.38	-5.63%	29,153,529
Apr 9, 2026	10.32	10.41	9.73	9.94	9.94	-4.33%	33,604,045
Apr 8, 2026	11.32	11.35	10.32	10.39	10.39	-5.11%	23,267,111
Apr 7, 2026	11.14	11.37	10.93	10.95	10.95	-1.79%	23,871,290
Apr 6, 2026	11.28	11.42	11.02	11.15	11.15	-0.80%	14,958,371
Apr 2, 2026	10.96	11.26	10.66	11.24	11.24	2.00%	13,549,148
Apr 1, 2026	11.28	11.35	10.79	11.02	11.02	-0.72%	15,637,158
Mar 31, 2026	11.00	11.18	10.91	11.10	11.10	2.12%	13,868,488
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