UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.70	12.02	10.42	11.72	11.72	1.21%	64,578,906
May 28, 2026	11.42	12.09	11.23	11.58	11.58	3.76%	76,611,632
May 27, 2026	11.09	11.46	10.98	11.16	11.16	0.63%	40,374,178
May 26, 2026	10.96	11.40	10.73	11.09	11.09	1.46%	51,131,118
May 22, 2026	10.70	11.11	10.67	10.93	10.93	3.41%	38,974,723
May 21, 2026	10.57	10.62	10.26	10.57	10.57	-1.86%	36,974,771
May 20, 2026	10.38	10.78	10.10	10.77	10.77	2.09%	32,980,023
May 19, 2026	10.96	11.30	10.42	10.55	10.55	-0.85%	42,158,245
May 18, 2026	10.11	10.85	10.05	10.64	10.64	3.60%	28,132,585
May 15, 2026	9.65	10.48	9.64	10.27	10.27	6.20%	47,173,272
May 14, 2026	9.44	9.83	9.20	9.67	9.67	2.11%	28,532,958
May 13, 2026	10.01	10.01	9.32	9.47	9.47	-5.39%	43,274,590
May 12, 2026	10.65	10.68	9.99	10.01	10.01	-6.10%	30,618,104
May 11, 2026	10.72	10.95	10.61	10.66	10.66	-1.20%	36,951,646
May 8, 2026	10.82	10.84	10.32	10.79	10.79	-1.28%	24,799,510
May 7, 2026	10.79	11.10	10.79	10.93	10.93	4.10%	33,927,411
May 6, 2026	10.58	10.64	10.22	10.50	10.50	-1.87%	31,815,569
May 5, 2026	10.88	10.88	10.42	10.70	10.70	-1.20%	29,376,367
May 4, 2026	10.68	11.06	10.63	10.83	10.83	1.50%	30,757,417
May 1, 2026	10.63	10.92	10.28	10.67	10.67	3.59%	38,241,098
Apr 30, 2026	10.31	10.37	10.04	10.30	10.30	-0.77%	19,005,583
Apr 29, 2026	10.40	10.54	10.19	10.38	10.38	-1.70%	17,059,707
Apr 28, 2026	10.54	10.99	10.45	10.56	10.56	0.96%	22,075,495
Apr 27, 2026	10.38	10.59	10.24	10.46	10.46	0.87%	25,467,028
Apr 24, 2026	10.16	10.37	9.88	10.37	10.37	2.78%	21,517,413
Apr 23, 2026	10.50	10.50	9.90	10.09	10.09	-7.35%	34,095,753
Apr 22, 2026	10.75	11.02	10.62	10.89	10.89	1.02%	20,120,921
Apr 21, 2026	10.68	11.27	10.58	10.78	10.78	2.08%	25,716,843
Apr 20, 2026	10.38	10.72	10.33	10.56	10.56	1.44%	12,701,442
Apr 17, 2026	10.88	10.94	10.22	10.41	10.41	-1.89%	23,880,210
Apr 16, 2026	10.88	11.06	10.57	10.61	10.61	-	23,380,754
Apr 15, 2026	10.20	10.64	10.03	10.61	10.61	5.89%	24,469,867
Apr 14, 2026	10.30	10.42	9.91	10.02	10.02	-0.99%	23,794,955
Apr 13, 2026	9.37	10.12	9.35	10.12	10.12	7.89%	30,942,915
Apr 10, 2026	9.91	9.94	9.28	9.38	9.38	-5.63%	29,335,315
Apr 9, 2026	10.32	10.41	9.73	9.94	9.94	-4.33%	33,751,124
Apr 8, 2026	11.32	11.35	10.32	10.39	10.39	-5.11%	23,468,724
Apr 7, 2026	11.14	11.37	10.93	10.95	10.95	-1.79%	24,161,975
Apr 6, 2026	11.28	11.42	11.02	11.15	11.15	-0.80%	14,977,282
Apr 2, 2026	10.96	11.26	10.66	11.24	11.24	2.00%	13,769,359
Apr 1, 2026	11.28	11.35	10.79	11.02	11.02	-0.72%	15,737,487
Mar 31, 2026	11.00	11.18	10.91	11.10	11.10	2.12%	13,944,277
Mar 30, 2026	10.78	11.19	10.73	10.87	10.87	1.68%	19,299,462
Mar 27, 2026	10.90	11.00	10.52	10.69	10.69	-3.17%	19,769,361
Mar 26, 2026	10.89	11.19	10.79	11.04	11.04	1.01%	17,625,828
Mar 25, 2026	11.16	11.37	10.71	10.93	10.93	-1.26%	18,305,759
Mar 24, 2026	11.99	11.99	10.91	11.07	11.07	-8.74%	30,510,482
Mar 23, 2026	12.05	12.26	11.78	12.13	12.13	0.58%	17,602,067
Mar 20, 2026	12.08	12.51	11.74	12.06	12.06	-1.47%	27,384,323
Mar 19, 2026	12.46	12.76	12.03	12.24	12.24	-1.69%	23,095,733