UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.79	16.15	15.55	15.89	15.89	3.42%	7,579
Dec 4, 2025	13.85	15.36	13.72	15.37	15.37	21.05%	14,746
Dec 3, 2025	12.48	12.48	12.48	12.69	12.69	2.89%	700
Dec 2, 2025	12.55	12.55	12.55	12.34	12.34	2.85%	20
Dec 1, 2025	11.94	11.94	11.94	12.00	12.00	0.91%	210
Nov 28, 2025	11.89	12.32	11.72	11.89	11.89	3.70%	1,322
Nov 27, 2025	12.31	12.31	12.31	11.46	11.46	-2.20%	12
Nov 26, 2025	11.97	11.97	11.97	11.72	11.72	0.31%	30
Nov 25, 2025	11.67	11.67	11.67	11.69	11.69	1.87%	100
Nov 24, 2025	11.87	11.87	11.47	11.47	11.47	4.75%	5,041
Nov 21, 2025	10.85	11.14	10.85	10.95	10.95	-5.60%	2,196
Nov 20, 2025	11.93	11.93	11.93	11.60	11.60	-0.53%	2,160
Nov 19, 2025	11.27	11.92	11.27	11.66	11.66	-0.02%	202
Nov 18, 2025	11.53	11.66	11.53	11.67	11.67	-1.87%	1,683
Nov 17, 2025	11.91	11.91	11.78	11.89	11.89	-3.35%	1,690
Nov 14, 2025	11.64	12.23	11.64	12.30	12.30	-0.05%	1,034
Nov 13, 2025	12.32	12.52	12.20	12.31	12.31	0.97%	1,573
Nov 12, 2025	12.42	12.62	12.01	12.19	12.19	-0.83%	5,679
Nov 11, 2025	11.67	12.37	11.67	12.29	12.29	0.69%	453
Nov 10, 2025	12.59	12.59	12.18	12.21	12.21	2.47%	2,497
Nov 7, 2025	12.29	12.29	11.77	11.91	11.91	-1.55%	1,666
Nov 6, 2025	12.89	12.89	12.20	12.10	12.10	-1.72%	3,095
Nov 5, 2025	12.43	12.59	12.11	12.31	12.31	-1.71%	3,124
Nov 4, 2025	13.12	13.12	12.70	12.53	12.53	-7.96%	7,640
Nov 3, 2025	14.14	14.36	13.74	13.61	13.61	0.90%	3,388
Oct 31, 2025	13.66	13.66	13.48	13.49	13.49	-4.00%	7,633
Oct 30, 2025	13.74	14.05	13.40	14.05	14.05	-0.47%	2,602
Oct 29, 2025	13.95	14.17	13.88	14.12	14.12	-5.43%	3,777
Oct 28, 2025	14.83	14.95	14.75	14.93	14.93	0.08%	2,603
Oct 27, 2025	14.55	14.87	14.25	14.91	14.91	6.48%	9,715
Oct 24, 2025	13.49	14.22	13.34	14.01	14.01	5.67%	24,285
Oct 23, 2025	12.94	12.97	12.94	13.25	13.25	2.24%	407
Oct 22, 2025	13.94	13.94	13.00	12.96	12.96	-8.54%	1,150
Oct 21, 2025	13.67	14.09	13.67	14.17	14.17	2.75%	327
Oct 20, 2025	13.50	13.73	13.50	13.79	13.79	4.41%	135
Oct 17, 2025	14.28	14.28	12.64	13.21	13.21	-6.52%	12,113
Oct 16, 2025	14.51	14.69	14.20	14.13	14.13	-3.27%	560
Oct 15, 2025	14.57	14.57	14.57	14.61	14.61	2.71%	100
Oct 14, 2025	14.47	14.47	14.06	14.23	14.23	-2.84%	395
Oct 13, 2025	14.98	15.29	14.57	14.64	14.64	-1.39%	2,330
Oct 10, 2025	16.34	16.79	14.85	14.85	14.85	-1.05%	17,261
Oct 9, 2025	14.63	15.22	14.01	15.01	15.01	16.91%	6,231
Oct 8, 2025	12.90	13.23	12.70	12.84	12.84	1.82%	1,757
Oct 7, 2025	12.71	13.05	12.44	12.61	12.61	-0.60%	3,352
Oct 6, 2025	11.95	12.25	11.95	12.68	12.68	14.05%	135
Oct 3, 2025	11.25	11.30	11.25	11.12	11.12	1.85%	510
Oct 2, 2025	10.93	10.93	10.93	10.92	10.92	-2.97%	210
Oct 1, 2025	12.37	12.37	11.14	11.25	11.25	-4.55%	378
Sep 30, 2025	12.63	13.28	11.94	11.79	11.79	10.81%	247
Sep 29, 2025	10.64	10.64	10.64	10.64	10.64	2.68%	-