UiPath Inc. (PATH)
10.69
0.11 (1.04%)
At close: Apr 16, 2025, 10:01 AM
UiPath Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 10.65 | 10.65 | 10.81 | 10.81 | 10.51 | 10.51 | 10.58 | 10.58 | -1.21% | 37,957,435 |
| Apr 14, 2025 | 11.00 | 11.00 | 11.17 | 11.17 | 10.62 | 10.62 | 10.71 | 10.71 | -1.47% | 14,641,200 |
| Apr 11, 2025 | 10.66 | 10.66 | 10.97 | 10.97 | 10.45 | 10.45 | 10.87 | 10.87 | 2.26% | 18,596,200 |
| Apr 10, 2025 | 10.89 | 10.89 | 10.95 | 10.95 | 10.30 | 10.30 | 10.63 | 10.63 | -4.06% | 19,210,200 |
| Apr 9, 2025 | 9.89 | 9.89 | 11.23 | 11.23 | 9.88 | 9.88 | 11.08 | 11.08 | 12.26% | 17,428,900 |
| Apr 8, 2025 | 10.16 | 10.16 | 10.36 | 10.36 | 9.77 | 9.77 | 9.87 | 9.87 | 0.82% | 19,725,000 |
| Apr 7, 2025 | 9.43 | 9.43 | 10.72 | 10.72 | 9.38 | 9.38 | 9.79 | 9.79 | -2.49% | 28,734,000 |
| Apr 4, 2025 | 9.92 | 9.92 | 10.21 | 10.21 | 9.57 | 9.57 | 10.04 | 10.04 | -2.14% | 21,041,100 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.35 | 10.35 | 9.90 | 9.90 | 10.26 | 10.26 | -5.18% | 16,090,516 |
| Apr 2, 2025 | 10.29 | 10.29 | 10.88 | 10.88 | 10.29 | 10.29 | 10.82 | 10.82 | 3.05% | 8,569,100 |
| Apr 1, 2025 | 10.42 | 10.42 | 10.59 | 10.59 | 10.18 | 10.18 | 10.50 | 10.50 | 1.94% | 9,937,400 |
| Mar 31, 2025 | 10.36 | 10.36 | 10.45 | 10.45 | 10.13 | 10.13 | 10.30 | 10.30 | -3.65% | 12,931,400 |
| Mar 28, 2025 | 10.80 | 10.80 | 10.99 | 10.99 | 10.46 | 10.46 | 10.69 | 10.69 | -1.66% | 8,165,636 |
| Mar 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | 10.77 | 10.87 | 10.87 | -3.12% | 8,000,100 |
| Mar 26, 2025 | 11.31 | 11.31 | 11.40 | 11.40 | 11.07 | 11.07 | 11.22 | 11.22 | -1.06% | 7,971,408 |
| Mar 25, 2025 | 11.26 | 11.26 | 11.41 | 11.41 | 11.22 | 11.22 | 11.34 | 11.34 | 1.16% | 6,520,300 |
| Mar 24, 2025 | 10.98 | 10.98 | 11.21 | 11.21 | 10.82 | 10.82 | 11.21 | 11.21 | 3.70% | 8,619,100 |
| Mar 21, 2025 | 10.67 | 10.67 | 10.82 | 10.82 | 10.52 | 10.52 | 10.81 | 10.81 | -0.09% | 11,484,100 |
| Mar 20, 2025 | 10.80 | 10.80 | 11.18 | 11.18 | 10.73 | 10.73 | 10.82 | 10.82 | 0.19% | 11,237,400 |
| Mar 19, 2025 | 10.80 | 10.80 | 11.00 | 11.00 | 10.62 | 10.62 | 10.80 | 10.80 | 0.47% | 11,265,738 |
| Mar 18, 2025 | 10.65 | 10.65 | 10.98 | 10.98 | 10.63 | 10.63 | 10.75 | 10.75 | -0.28% | 16,445,500 |
| Mar 17, 2025 | 10.79 | 10.79 | 11.08 | 11.08 | 10.72 | 10.72 | 10.78 | 10.78 | -0.92% | 14,855,500 |
| Mar 14, 2025 | 10.12 | 10.12 | 10.88 | 10.88 | 10.09 | 10.09 | 10.88 | 10.88 | 9.13% | 26,745,300 |
| Mar 13, 2025 | 9.80 | 9.80 | 10.33 | 10.33 | 9.50 | 9.50 | 9.97 | 9.97 | -15.72% | 49,500,343 |
| Mar 12, 2025 | 11.93 | 11.93 | 12.19 | 12.19 | 11.61 | 11.61 | 11.83 | 11.83 | 0.77% | 22,922,309 |
| Mar 11, 2025 | 11.96 | 11.96 | 12.18 | 12.18 | 11.50 | 11.50 | 11.74 | 11.74 | -3.06% | 15,403,000 |
| Mar 10, 2025 | 11.99 | 11.99 | 12.61 | 12.61 | 11.98 | 11.98 | 12.11 | 12.11 | -1.62% | 17,364,700 |
| Mar 7, 2025 | 11.62 | 11.62 | 12.37 | 12.37 | 11.58 | 11.58 | 12.31 | 12.31 | 4.77% | 16,493,200 |
| Mar 6, 2025 | 11.78 | 11.78 | 12.14 | 12.14 | 11.64 | 11.64 | 11.75 | 11.75 | -2.65% | 8,654,500 |
| Mar 5, 2025 | 11.87 | 11.87 | 12.19 | 12.19 | 11.79 | 11.79 | 12.07 | 12.07 | 2.37% | 7,930,606 |
| Mar 4, 2025 | 11.61 | 11.61 | 12.06 | 12.06 | 11.38 | 11.38 | 11.79 | 11.79 | 0.26% | 13,345,100 |
| Mar 3, 2025 | 12.43 | 12.43 | 12.61 | 12.61 | 11.72 | 11.72 | 11.76 | 11.76 | -4.39% | 8,564,229 |
| Feb 28, 2025 | 12.15 | 12.15 | 12.43 | 12.43 | 12.03 | 12.03 | 12.30 | 12.30 | 0.00% | 8,248,103 |
| Feb 27, 2025 | 12.87 | 12.87 | 13.04 | 13.04 | 12.27 | 12.27 | 12.30 | 12.30 | -3.38% | 7,859,300 |
| Feb 26, 2025 | 12.87 | 12.87 | 13.05 | 13.05 | 12.65 | 12.65 | 12.73 | 12.73 | 0.79% | 6,432,620 |
| Feb 25, 2025 | 12.99 | 12.99 | 13.12 | 13.12 | 12.37 | 12.37 | 12.63 | 12.63 | -4.61% | 11,177,104 |
| Feb 24, 2025 | 13.48 | 13.48 | 13.56 | 13.56 | 12.90 | 12.90 | 13.24 | 13.24 | -1.41% | 7,148,531 |
| Feb 21, 2025 | 14.30 | 14.30 | 14.38 | 14.38 | 13.30 | 13.30 | 13.43 | 13.43 | -5.22% | 8,793,500 |
| Feb 20, 2025 | 14.38 | 14.38 | 14.41 | 14.41 | 13.83 | 13.83 | 14.17 | 14.17 | -1.46% | 7,075,508 |
| Feb 19, 2025 | 14.77 | 14.77 | 14.86 | 14.86 | 14.35 | 14.35 | 14.38 | 14.38 | -3.49% | 6,921,331 |
| Feb 18, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.58 | 14.58 | 14.90 | 14.90 | -0.20% | 8,618,210 |
| Feb 14, 2025 | 15.28 | 15.28 | 15.30 | 15.30 | 14.71 | 14.71 | 14.93 | 14.93 | -1.39% | 7,500,723 |
| Feb 13, 2025 | 14.25 | 14.25 | 15.40 | 15.40 | 13.97 | 13.97 | 15.14 | 15.14 | 7.22% | 11,063,100 |
| Feb 12, 2025 | 13.74 | 13.74 | 14.22 | 14.22 | 13.61 | 13.61 | 14.12 | 14.12 | 1.00% | 5,987,313 |
| Feb 11, 2025 | 14.06 | 14.06 | 14.18 | 14.18 | 13.84 | 13.84 | 13.98 | 13.98 | -1.76% | 8,637,700 |
| Feb 10, 2025 | 14.24 | 14.24 | 14.62 | 14.62 | 14.19 | 14.19 | 14.23 | 14.23 | 1.93% | 7,257,500 |
| Feb 7, 2025 | 14.46 | 14.46 | 14.68 | 14.68 | 13.90 | 13.90 | 13.96 | 13.96 | -2.31% | 8,467,045 |
| Feb 6, 2025 | 14.99 | 14.99 | 15.00 | 15.00 | 14.19 | 14.19 | 14.29 | 14.29 | -3.97% | 6,621,800 |
| Feb 5, 2025 | 14.45 | 14.45 | 14.90 | 14.90 | 14.45 | 14.45 | 14.88 | 14.88 | 3.12% | 7,823,700 |
| Feb 4, 2025 | 14.39 | 14.39 | 14.65 | 14.65 | 14.26 | 14.26 | 14.43 | 14.43 | 1.55% | 6,661,114 |