UiPath Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.54	10.99	10.45	10.56	10.56	0.96%	21,236,260
Apr 27, 2026	10.38	10.59	10.24	10.46	10.46	0.87%	25,426,848
Apr 24, 2026	10.16	10.37	9.88	10.37	10.37	2.78%	21,406,252
Apr 23, 2026	10.50	10.50	9.90	10.09	10.09	-7.35%	33,971,582
Apr 22, 2026	10.75	11.02	10.62	10.89	10.89	1.02%	19,630,536
Apr 21, 2026	10.68	11.27	10.58	10.78	10.78	2.08%	25,109,126
Apr 20, 2026	10.38	10.72	10.33	10.56	10.56	1.44%	12,594,683
Apr 17, 2026	10.88	10.94	10.22	10.41	10.41	-1.89%	23,700,241
Apr 16, 2026	10.88	11.06	10.57	10.61	10.61	-	22,211,275
Apr 15, 2026	10.20	10.64	10.03	10.61	10.61	5.89%	23,842,482
Apr 14, 2026	10.30	10.42	9.91	10.02	10.02	-0.99%	23,700,814
Apr 13, 2026	9.37	10.12	9.35	10.12	10.12	7.89%	30,779,493
Apr 10, 2026	9.91	9.94	9.28	9.38	9.38	-5.63%	29,153,529
Apr 9, 2026	10.32	10.41	9.73	9.94	9.94	-4.33%	33,604,045
Apr 8, 2026	11.32	11.35	10.32	10.39	10.39	-5.11%	23,267,111
Apr 7, 2026	11.14	11.37	10.93	10.95	10.95	-1.79%	23,871,290
Apr 6, 2026	11.28	11.42	11.02	11.15	11.15	-0.80%	14,958,371
Apr 2, 2026	10.96	11.26	10.66	11.24	11.24	2.00%	13,549,148
Apr 1, 2026	11.28	11.35	10.79	11.02	11.02	-0.72%	15,637,158
Mar 31, 2026	11.00	11.18	10.91	11.10	11.10	2.12%	13,868,488
Mar 30, 2026	10.78	11.19	10.73	10.87	10.87	1.68%	19,153,436
Mar 27, 2026	10.90	11.00	10.52	10.69	10.69	-3.17%	19,686,135
Mar 26, 2026	10.89	11.19	10.79	11.04	11.04	1.01%	17,541,355
Mar 25, 2026	11.16	11.37	10.71	10.93	10.93	-1.26%	18,208,952
Mar 24, 2026	11.99	11.99	10.91	11.07	11.07	-8.74%	30,205,652
Mar 23, 2026	12.05	12.26	11.78	12.13	12.13	0.58%	17,498,772
Mar 20, 2026	12.08	12.51	11.74	12.06	12.06	-1.47%	27,105,533
Mar 19, 2026	12.46	12.76	12.03	12.24	12.24	-1.69%	23,028,180
Mar 18, 2026	11.84	12.65	11.73	12.45	12.45	3.92%	31,717,987
Mar 17, 2026	11.61	12.09	11.56	11.98	11.98	3.54%	31,364,467
Mar 16, 2026	11.57	11.88	11.47	11.57	11.57	-0.09%	38,790,507
Mar 13, 2026	11.50	12.16	11.37	11.58	11.58	1.85%	48,764,740
Mar 12, 2026	10.95	11.98	10.70	11.37	11.37	-8.16%	90,776,587
Mar 11, 2026	12.00	12.42	11.65	12.38	12.38	6.82%	103,885,088
Mar 10, 2026	12.02	12.04	11.36	11.59	11.59	-3.17%	49,664,672
Mar 9, 2026	11.78	12.00	11.62	11.97	11.97	0.93%	50,028,022
Mar 6, 2026	11.36	11.90	11.24	11.86	11.86	2.68%	39,429,622
Mar 5, 2026	11.07	11.80	11.07	11.55	11.55	4.34%	32,955,458
Mar 4, 2026	11.00	11.30	10.93	11.07	11.07	0.27%	35,564,526
Mar 3, 2026	10.45	11.28	10.24	11.04	11.04	3.18%	37,573,665
Mar 2, 2026	10.41	10.86	10.31	10.70	10.70	-0.28%	31,201,255
Feb 27, 2026	10.45	10.83	10.17	10.73	10.73	0.19%	50,177,129
Feb 26, 2026	10.19	10.78	10.10	10.71	10.71	7.75%	51,473,558
Feb 25, 2026	10.16	10.17	9.47	9.94	9.94	-1.58%	52,155,614
Feb 24, 2026	10.12	10.43	9.92	10.10	10.10	-0.69%	31,943,644
Feb 23, 2026	10.58	10.58	10.04	10.17	10.17	-5.83%	37,186,669
Feb 20, 2026	11.05	11.60	10.75	10.80	10.80	-3.66%	20,027,850
Feb 19, 2026	11.12	11.24	10.93	11.21	11.21	0.99%	21,070,043
Feb 18, 2026	10.94	11.48	10.82	11.10	11.10	1.46%	27,709,443
Feb 17, 2026	11.23	11.28	10.63	10.94	10.94	-3.36%	37,502,188
Feb 13, 2026	11.26	11.68	11.21	11.32	11.32	1.25%	23,663,442
Feb 12, 2026	11.81	11.82	11.03	11.18	11.18	-4.36%	30,892,661
Feb 11, 2026	12.93	12.94	11.49	11.69	11.69	-9.73%	42,979,627
Feb 10, 2026	13.09	13.34	12.89	12.95	12.95	-0.38%	23,631,267
Feb 9, 2026	12.89	13.27	12.59	13.00	13.00	0.85%	30,771,198
Feb 6, 2026	12.27	12.95	12.09	12.89	12.89	6.71%	34,252,154
Feb 5, 2026	12.06	12.37	11.82	12.08	12.08	-2.03%	35,815,012
Feb 4, 2026	12.10	12.53	11.62	12.33	12.33	1.48%	42,309,017
Feb 3, 2026	12.48	12.48	11.79	12.15	12.15	-3.11%	37,796,336
Feb 2, 2026	12.59	12.92	12.42	12.54	12.54	-0.40%	28,823,602
Jan 30, 2026	13.24	13.33	12.53	12.59	12.59	-4.98%	26,581,198
Jan 29, 2026	13.90	13.90	13.01	13.25	13.25	-6.09%	31,625,413
Jan 28, 2026	14.65	14.67	14.08	14.11	14.11	-1.74%	15,917,909
Jan 27, 2026	14.93	15.00	14.09	14.36	14.36	-3.69%	18,887,481
Jan 26, 2026	14.73	15.50	14.70	14.91	14.91	0.74%	25,832,971
Jan 23, 2026	15.14	15.50	14.76	14.80	14.80	-2.31%	22,757,754
Jan 22, 2026	14.49	15.16	14.40	15.15	15.15	6.69%	20,054,467
Jan 21, 2026	14.45	14.55	13.93	14.20	14.20	-1.18%	18,083,695
Jan 20, 2026	14.03	14.54	14.01	14.37	14.37	0.21%	26,052,272
Jan 16, 2026	14.87	14.91	14.31	14.34	14.34	-3.04%	35,700,689
Jan 15, 2026	15.39	15.45	14.75	14.79	14.79	-3.77%	32,107,923
Jan 14, 2026	15.73	15.91	15.06	15.37	15.37	-3.76%	29,728,133
Jan 13, 2026	17.47	17.52	15.50	15.97	15.97	-7.37%	49,447,635
Jan 12, 2026	16.58	17.36	16.34	17.24	17.24	5.64%	18,592,297
Jan 9, 2026	17.04	17.48	16.17	16.32	16.32	-3.32%	18,688,479
Jan 8, 2026	17.66	17.77	16.74	16.88	16.88	-5.38%	20,829,082
Jan 7, 2026	17.41	17.94	17.10	17.84	17.84	2.94%	21,515,193
Jan 6, 2026	15.98	17.33	15.91	17.33	17.33	8.11%	29,853,581
Jan 5, 2026	15.83	16.48	15.61	16.03	16.03	0.94%	19,883,013
Jan 2, 2026	16.50	16.59	15.49	15.88	15.88	-3.11%	43,991,878
Dec 31, 2025	16.56	16.72	16.26	16.39	16.39	-1.68%	69,644,866
Dec 30, 2025	16.64	17.17	16.63	16.67	16.67	-1.07%	21,390,002
Dec 29, 2025	16.42	17.36	16.33	16.85	16.85	0.06%	33,643,022
Dec 26, 2025	16.94	17.18	16.72	16.84	16.84	-1.86%	16,904,190
Dec 24, 2025	16.98	17.35	16.69	17.16	17.16	7.52%	34,286,315
Dec 23, 2025	16.63	16.66	15.68	15.96	15.96	-4.43%	18,056,814
Dec 22, 2025	16.56	16.83	16.22	16.70	16.70	3.60%	21,577,871
Dec 19, 2025	16.10	16.24	15.90	16.12	16.12	1.13%	18,503,318
Dec 18, 2025	16.19	16.34	15.86	15.94	15.94	-0.13%	15,086,095
Dec 17, 2025	16.21	17.45	15.84	15.96	15.96	-0.81%	20,336,728
Dec 16, 2025	16.20	16.60	15.94	16.09	16.09	-0.43%	14,453,603
Dec 15, 2025	17.59	17.60	16.01	16.16	16.16	-7.23%	24,013,158
Dec 12, 2025	18.04	18.09	17.23	17.42	17.42	-3.38%	17,496,455
Dec 11, 2025	18.64	18.95	17.92	18.03	18.03	-3.53%	22,482,243
Dec 10, 2025	18.66	18.95	18.23	18.69	18.69	-1.53%	22,619,639
Dec 9, 2025	19.27	19.56	18.84	18.98	18.98	-1.61%	18,020,977
Dec 8, 2025	19.08	19.84	18.74	19.29	19.29	3.32%	32,127,888
Dec 5, 2025	18.15	18.98	18.09	18.67	18.67	1.03%	43,510,186
Dec 4, 2025	16.10	18.70	15.75	18.48	18.48	24.36%	94,766,949
Dec 3, 2025	14.36	15.00	14.17	14.86	14.86	3.92%	41,665,684