UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.16	15.30	13.85	14.24	-	1.61%	62,578,072
Sep 8, 2026	15.16	15.30	13.85	14.01	14.01	-7.77%	61,820,294
Sep 4, 2026	16.24	16.71	14.77	15.19	15.19	-16.63%	104,286,584
Sep 3, 2026	18.40	18.83	17.90	18.22	18.22	1.28%	53,427,834
Sep 2, 2026	18.19	18.43	17.72	17.99	17.99	-0.83%	60,456,496
Sep 1, 2026	18.39	18.72	18.03	18.14	18.14	-2.84%	63,296,951
Aug 31, 2026	18.09	18.77	18.02	18.67	18.67	2.87%	59,796,819
Aug 28, 2026	18.13	18.52	18.01	18.15	18.15	-0.98%	53,003,749
Aug 27, 2026	17.00	18.39	17.00	18.33	18.33	9.37%	71,964,234
Aug 26, 2026	16.30	16.95	16.14	16.76	16.76	0.60%	56,165,241
Aug 25, 2026	16.56	16.78	16.33	16.66	16.66	0.54%	70,096,850
Aug 24, 2026	16.28	16.72	16.20	16.57	16.57	1.10%	59,639,248
Aug 21, 2026	15.85	16.42	15.66	16.39	16.39	2.95%	50,946,531
Aug 20, 2026	15.55	15.99	15.40	15.92	15.92	0.89%	66,247,239
Aug 19, 2026	15.60	16.17	15.52	15.78	15.78	1.28%	72,677,393
Aug 18, 2026	15.39	15.95	15.00	15.58	15.58	-2.56%	93,933,864
Aug 17, 2026	15.95	16.27	15.63	15.99	15.99	-0.12%	72,104,615
Aug 14, 2026	16.66	16.82	15.84	16.01	16.01	-4.02%	50,558,247
Aug 13, 2026	15.30	16.74	14.86	16.68	16.68	9.31%	104,470,945
Aug 12, 2026	15.31	15.53	14.98	15.26	15.26	-2.93%	63,495,206
Aug 11, 2026	15.50	16.04	15.40	15.72	15.72	0.83%	66,643,701
Aug 10, 2026	14.89	15.67	14.73	15.59	15.59	3.59%	55,002,231
Aug 7, 2026	14.22	15.10	14.16	15.05	15.05	7.50%	62,485,468
Aug 6, 2026	13.20	14.02	13.04	14.00	14.00	1.30%	72,304,704
Aug 5, 2026	14.19	14.32	13.77	13.82	13.82	-1.99%	73,310,942
Aug 4, 2026	12.98	14.10	12.90	14.10	14.10	8.05%	60,811,960
Aug 3, 2026	13.05	13.22	12.81	13.05	13.05	2.27%	40,701,469
Jul 31, 2026	12.27	12.82	12.16	12.76	12.76	3.15%	39,774,375
Jul 30, 2026	12.20	12.43	11.66	12.37	12.37	-1.75%	66,457,997
Jul 29, 2026	12.17	12.83	12.13	12.59	12.59	3.28%	62,452,843
Jul 28, 2026	11.63	12.24	11.43	12.19	12.19	4.91%	46,617,154
Jul 27, 2026	11.15	11.69	11.12	11.62	11.62	7.20%	55,635,512
Jul 24, 2026	10.27	10.99	10.27	10.84	10.84	6.27%	66,073,974
Jul 23, 2026	10.77	10.96	10.16	10.20	10.20	-4.67%	44,451,535
Jul 22, 2026	12.02	12.02	10.38	10.70	10.70	-11.13%	105,560,000
Jul 21, 2026	11.90	12.48	11.79	12.04	12.04	-0.99%	176,760,609
Jul 20, 2026	11.94	12.55	11.71	12.16	12.16	0.08%	169,673,107
Jul 17, 2026	12.00	12.44	11.92	12.15	12.15	1.00%	92,245,509
Jul 16, 2026	12.05	12.16	11.42	12.03	12.03	0.67%	96,067,006
Jul 15, 2026	12.06	12.42	11.83	11.95	11.95	0.08%	126,625,111
Jul 14, 2026	11.31	12.11	11.18	11.94	11.94	0.76%	84,966,221
Jul 13, 2026	11.75	12.18	11.65	11.85	11.85	1.46%	90,792,418
Jul 10, 2026	12.12	12.23	11.51	11.68	11.68	-1.02%	75,023,081
Jul 9, 2026	11.08	11.87	10.92	11.80	11.80	3.33%	78,623,503
Jul 8, 2026	11.38	11.55	11.25	11.42	11.42	-1.97%	57,826,395
Jul 7, 2026	12.19	12.32	11.56	11.65	11.65	-1.52%	73,245,319
Jul 6, 2026	11.45	12.27	11.35	11.83	11.83	1.02%	68,535,433
Jul 2, 2026	11.36	11.78	11.30	11.71	11.71	1.39%	58,368,569
Jul 1, 2026	11.12	11.92	11.08	11.55	11.55	6.26%	65,926,843
Jun 30, 2026	10.52	11.04	10.48	10.87	10.87	1.78%	64,686,095