UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.25	12.35	11.99	12.32	12.32	1.07%	35,846,266
Sep 28, 2026	11.99	12.36	11.57	12.19	12.19	-2.17%	48,813,490
Sep 25, 2026	12.60	12.81	12.36	12.46	12.46	-1.11%	44,748,980
Sep 24, 2026	13.01	13.15	12.50	12.60	12.60	-3.37%	48,853,235
Sep 23, 2026	13.24	13.37	12.66	13.04	13.04	-1.58%	54,287,768
Sep 22, 2026	13.94	13.94	13.19	13.25	13.25	-2.50%	42,534,591
Sep 21, 2026	13.55	13.79	13.44	13.59	13.59	1.49%	46,545,499
Sep 18, 2026	13.87	13.95	13.33	13.39	13.39	-2.69%	37,842,775
Sep 17, 2026	13.47	14.04	13.40	13.76	13.76	0.95%	56,111,267
Sep 16, 2026	13.95	14.08	13.51	13.63	13.63	-4.22%	53,442,933
Sep 15, 2026	14.37	14.71	14.16	14.23	14.23	-2.93%	71,764,203
Sep 14, 2026	14.19	14.94	13.99	14.66	14.66	6.62%	60,424,910
Sep 11, 2026	13.85	14.47	13.74	13.75	13.75	-0.87%	41,677,859
Sep 10, 2026	13.53	14.09	13.25	13.87	13.87	2.21%	64,256,737
Sep 9, 2026	14.15	14.31	13.43	13.57	13.57	-3.14%	57,763,395
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