UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.91	10.59	9.87	10.53	10.53	6.04%	66,114,658
Jun 25, 2026	10.11	10.32	9.91	9.93	9.93	-3.69%	50,676,783
Jun 24, 2026	10.16	10.58	10.06	10.31	10.31	1.48%	78,846,303
Jun 23, 2026	10.27	10.43	10.11	10.16	10.16	-	50,715,148
Jun 22, 2026	10.18	10.52	10.00	10.16	10.16	-1.07%	51,830,424
Jun 18, 2026	10.20	10.36	9.88	10.27	10.27	0.39%	44,876,978
Jun 17, 2026	10.44	10.80	10.23	10.23	10.23	-2.76%	40,391,485
Jun 16, 2026	10.72	10.85	10.37	10.52	10.52	-2.50%	33,366,615
Jun 15, 2026	10.76	11.08	10.62	10.79	10.79	2.27%	68,931,763
Jun 12, 2026	10.62	10.70	10.07	10.55	10.55	-0.94%	40,711,415
Jun 11, 2026	10.46	10.74	10.31	10.65	10.65	-0.93%	45,226,523
Jun 10, 2026	10.59	10.98	10.33	10.75	10.75	-	46,978,058
Jun 9, 2026	11.00	11.24	10.30	10.75	10.75	-3.76%	51,792,687
Jun 8, 2026	11.20	11.25	10.90	11.17	11.17	-0.62%	38,846,473
Jun 5, 2026	11.64	11.94	11.05	11.24	11.24	-3.68%	35,455,438
Jun 4, 2026	11.91	12.14	11.43	11.67	11.67	-	43,177,066
Jun 3, 2026	12.18	12.24	11.51	11.67	11.67	-4.19%	33,367,448
Jun 2, 2026	12.44	12.77	11.78	12.18	12.18	-7.02%	60,110,969
Jun 1, 2026	11.95	13.20	11.90	13.10	13.10	11.77%	67,489,829
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
Mar 18, 2026	11.84	12.65	11.73	12.45	12.45	3.92%	31,844,906
Mar 17, 2026	11.61	12.09	11.56	11.98	11.98	3.54%	32,634,361
Mar 16, 2026	11.57	11.88	11.47	11.57	11.57	-0.09%	39,007,094
Mar 13, 2026	11.50	12.16	11.37	11.58	11.58	1.85%	49,122,542
Mar 12, 2026	10.95	11.98	10.70	11.37	11.37	-8.16%	91,586,937
Mar 11, 2026	12.00	12.42	11.65	12.38	12.38	6.82%	120,193,315
Mar 10, 2026	12.02	12.04	11.36	11.59	11.59	-3.17%	50,201,098
Mar 9, 2026	11.78	12.00	11.62	11.97	11.97	0.93%	50,166,649
Mar 6, 2026	11.36	11.90	11.24	11.86	11.86	2.68%	39,618,745
Mar 5, 2026	11.07	11.80	11.07	11.55	11.55	4.34%	33,237,716
Mar 4, 2026	11.00	11.30	10.93	11.07	11.07	0.27%	35,665,811
Mar 3, 2026	10.45	11.28	10.24	11.04	11.04	3.18%	37,679,240
Mar 2, 2026	10.41	10.86	10.31	10.70	10.70	-0.28%	31,362,932
Feb 27, 2026	10.45	10.83	10.17	10.73	10.73	0.19%	50,361,729
Feb 26, 2026	10.19	10.78	10.10	10.71	10.71	7.75%	51,832,800
Feb 25, 2026	10.16	10.17	9.47	9.94	9.94	-1.58%	52,682,462
Feb 24, 2026	10.12	10.43	9.92	10.10	10.10	-0.69%	32,097,373
Feb 23, 2026	10.58	10.58	10.04	10.17	10.17	-5.83%	37,391,938
Feb 20, 2026	11.05	11.60	10.75	10.80	10.80	-3.66%	20,256,861
Feb 19, 2026	11.12	11.24	10.93	11.21	11.21	0.99%	21,534,416
Feb 18, 2026	10.94	11.48	10.82	11.10	11.10	1.46%	27,814,692
Feb 17, 2026	11.23	11.28	10.63	10.94	10.94	-3.36%	37,647,613
Feb 13, 2026	11.26	11.68	11.21	11.32	11.32	1.25%	23,818,966
Feb 12, 2026	11.81	11.82	11.03	11.18	11.18	-4.36%	31,044,566
Feb 11, 2026	12.93	12.94	11.49	11.69	11.69	-9.73%	43,227,380
Feb 10, 2026	13.09	13.34	12.89	12.95	12.95	-0.38%	23,716,050
Feb 9, 2026	12.89	13.27	12.59	13.00	13.00	0.85%	30,916,821
Feb 6, 2026	12.27	12.95	12.09	12.89	12.89	6.71%	34,352,153
Feb 5, 2026	12.06	12.37	11.82	12.08	12.08	-2.03%	36,465,697
Feb 4, 2026	12.10	12.53	11.62	12.33	12.33	1.48%	42,467,599
Feb 3, 2026	12.48	12.48	11.79	12.15	12.15	-3.11%	37,939,886