UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.77	12.88	12.54	12.73	12.73	-0.31%	13,889,914
Jun 26, 2025	12.51	12.84	12.25	12.77	12.77	2.41%	6,964,027
Jun 25, 2025	12.60	12.65	12.36	12.47	12.47	-0.32%	4,796,287
Jun 24, 2025	12.43	12.61	12.40	12.51	12.51	2.29%	7,041,979
Jun 23, 2025	12.10	12.30	11.84	12.23	12.23	0.41%	6,601,383
Jun 20, 2025	12.40	12.49	12.04	12.18	12.18	-1.54%	8,156,391
Jun 18, 2025	12.42	12.45	12.22	12.37	12.37	-0.40%	8,000,528
Jun 17, 2025	12.41	12.59	12.34	12.42	12.42	-0.48%	7,554,470
Jun 16, 2025	12.25	12.49	12.17	12.48	12.48	1.96%	12,285,389
Jun 13, 2025	12.40	12.55	12.22	12.24	12.24	-3.32%	9,251,246
Jun 12, 2025	12.86	12.96	12.64	12.66	12.66	-2.39%	7,421,457
Jun 11, 2025	13.22	13.22	12.90	12.97	12.97	-1.89%	8,513,203
Jun 10, 2025	13.11	13.49	13.07	13.22	13.22	0.84%	10,644,660
Jun 9, 2025	13.18	13.18	13.03	13.11	13.11	-0.76%	8,346,892
Jun 6, 2025	13.29	13.39	12.98	13.21	13.21	-0.38%	10,323,890
Jun 5, 2025	13.12	13.40	13.09	13.26	13.26	1.61%	12,295,308
Jun 4, 2025	13.04	13.12	12.83	13.05	13.05	-	10,939,262
Jun 3, 2025	12.59	13.08	12.52	13.05	13.05	4.48%	18,182,082
Jun 2, 2025	13.29	13.50	12.43	12.49	12.49	-6.16%	25,768,899
May 30, 2025	14.86	14.99	12.91	13.31	13.31	2.86%	47,394,650
May 29, 2025	13.16	13.16	12.73	12.94	12.94	-	27,435,909
May 28, 2025	12.60	13.03	12.60	12.94	12.94	2.13%	12,938,338
May 27, 2025	12.60	12.70	12.47	12.67	12.67	2.43%	9,175,156
May 23, 2025	12.11	12.56	12.09	12.37	12.37	0.24%	9,261,425
May 22, 2025	12.25	12.44	12.12	12.34	12.34	1.15%	13,123,916
May 21, 2025	12.30	12.48	12.13	12.20	12.20	-1.93%	12,093,915
May 20, 2025	12.58	12.60	12.36	12.44	12.44	-1.19%	9,890,066
May 19, 2025	12.64	12.76	12.56	12.59	12.59	-2.55%	6,044,800
May 16, 2025	13.04	13.13	12.90	12.92	12.92	-1.15%	8,884,354
May 15, 2025	13.00	13.21	12.89	13.07	13.07	-1.06%	4,961,182
May 14, 2025	13.19	13.25	13.02	13.21	13.21	-0.38%	7,426,092
May 13, 2025	13.08	13.35	13.03	13.26	13.26	1.30%	6,531,763
May 12, 2025	12.93	13.09	12.77	13.09	13.09	4.72%	7,729,514
May 9, 2025	12.50	12.60	12.35	12.50	12.50	0.48%	5,503,655
May 8, 2025	12.09	12.52	12.04	12.44	12.44	2.81%	7,378,734
May 7, 2025	11.87	12.14	11.75	12.10	12.10	2.37%	6,809,303
May 6, 2025	11.63	12.03	11.63	11.82	11.82	0.42%	9,393,182
May 5, 2025	11.86	12.12	11.76	11.77	11.77	-1.67%	9,595,556
May 2, 2025	12.00	12.06	11.87	11.97	11.97	0.76%	6,653,737
May 1, 2025	12.01	12.07	11.83	11.88	11.88	-0.50%	11,389,408
Apr 30, 2025	11.54	11.96	11.46	11.94	11.94	1.02%	12,225,579
Apr 29, 2025	11.76	11.90	11.66	11.82	11.82	1.90%	8,684,001
Apr 28, 2025	11.64	11.79	11.44	11.60	11.60	0.09%	8,910,925
Apr 25, 2025	11.25	11.67	11.19	11.59	11.59	2.39%	10,862,763
Apr 24, 2025	11.00	11.48	10.96	11.32	11.32	4.14%	16,347,927
Apr 23, 2025	10.85	11.07	10.76	10.87	10.87	3.82%	11,013,877
Apr 22, 2025	10.34	10.52	10.28	10.47	10.47	2.55%	8,940,916
Apr 21, 2025	10.28	10.45	10.11	10.21	10.21	-2.30%	16,522,973
Apr 17, 2025	10.34	10.55	10.34	10.45	10.45	0.67%	11,977,553
Apr 16, 2025	10.48	10.73	10.22	10.38	10.38	-1.89%	17,048,376