UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.270 | 8.350 | 8.270 | 8.350 | 8.350 | 4 |
| 2024-08-20 | 8.320 | 8.320 | 8.290 | 8.290 | 8.290 | 454 |
| 2024-08-19 | 8.110 | 8.170 | 8.110 | 8.170 | 8.170 | 318 |
| 2024-08-16 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 17 |
| 2024-08-15 | 8.050 | 8.150 | 8.050 | 8.090 | 8.090 | 1,401 |
| 2024-08-14 | 7.870 | 7.870 | 7.790 | 7.790 | 7.790 | 204 |
| 2024-08-13 | 7.540 | 7.920 | 7.540 | 7.920 | 7.920 | 8 |
| 2024-08-12 | 7.850 | 7.850 | 7.680 | 7.680 | 7.680 | 342 |
| 2024-08-09 | 7.880 | 7.880 | 7.790 | 7.870 | 7.870 | 804 |
| 2024-08-08 | 7.690 | 7.770 | 7.690 | 7.750 | 7.750 | 1,357 |
| 2024-08-07 | 7.550 | 7.870 | 7.550 | 7.730 | 7.730 | 2,840 |
| 2024-08-06 | 7.850 | 7.850 | 7.690 | 7.690 | 7.690 | 1,144 |
| 2024-08-05 | 7.500 | 8.130 | 7.500 | 7.980 | 7.980 | 1,593 |
| 2024-08-02 | 8.060 | 8.180 | 8.020 | 8.170 | 8.170 | 5,259 |
| 2024-08-01 | 8.510 | 8.510 | 8.340 | 8.460 | 8.460 | 6,058 |
| 2024-07-31 | 8.650 | 8.650 | 8.640 | 8.640 | 8.640 | 101 |
| 2024-07-30 | 8.600 | 8.600 | 8.490 | 8.490 | 8.490 | 351 |
| 2024-07-29 | 8.680 | 8.740 | 8.680 | 8.740 | 8.740 | 7 |
| 2024-07-26 | 8.660 | 8.780 | 8.660 | 8.740 | 8.740 | 572 |
| 2024-07-25 | 8.580 | 8.720 | 8.510 | 8.660 | 8.660 | 5,382 |
| 2024-07-24 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 10,903 |
| 2024-07-23 | 8.500 | 8.640 | 8.500 | 8.640 | 8.640 | 2,463 |
| 2024-07-22 | 8.400 | 8.530 | 8.350 | 8.530 | 8.530 | 2,628 |
| 2024-07-19 | 8.300 | 8.440 | 8.300 | 8.400 | 8.400 | 8,755 |
| 2024-07-18 | 8.690 | 8.690 | 8.490 | 8.500 | 8.500 | 299 |
| 2024-07-17 | 8.620 | 8.830 | 8.620 | 8.670 | 8.670 | 277 |
| 2024-07-16 | 8.620 | 8.660 | 8.560 | 8.620 | 8.620 | 1,404 |
| 2024-07-15 | 8.550 | 8.620 | 8.490 | 8.490 | 8.490 | 12,546 |
| 2024-07-12 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 316 |
| 2024-07-11 | 8.480 | 8.480 | 8.290 | 8.380 | 8.380 | 476 |
| 2024-07-10 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 80 |
| 2024-07-09 | 8.690 | 8.690 | 8.070 | 8.170 | 8.170 | 59,127 |
| 2024-07-08 | 9.010 | 9.010 | 8.810 | 8.810 | 8.810 | 303 |
| 2024-07-05 | 8.980 | 9.050 | 8.920 | 9.020 | 9.020 | 1,454 |
| 2024-07-04 | 9.100 | 9.100 | 8.820 | 8.820 | 8.820 | 796 |
| 2024-07-03 | 9.240 | 9.240 | 8.960 | 9.100 | 9.100 | 1,742 |
| 2024-07-02 | 9.180 | 9.260 | 9.180 | 9.240 | 9.240 | 311 |
| 2024-07-01 | 8.070 | 9.070 | 8.070 | 9.070 | 9.070 | 1,380 |
| 2024-06-28 | 8.770 | 8.830 | 8.680 | 8.810 | 8.810 | 2,848 |
| 2024-06-27 | 8.510 | 8.740 | 8.510 | 8.720 | 8.720 | 1,514 |
| 2024-06-26 | 8.200 | 8.450 | 8.200 | 8.450 | 8.450 | 680 |
| 2024-06-25 | 8.150 | 8.180 | 8.080 | 8.150 | 8.150 | 387 |
| 2024-06-24 | 8.050 | 8.070 | 8.030 | 8.030 | 8.030 | 171 |
| 2024-06-21 | 7.880 | 7.960 | 7.880 | 7.960 | 7.960 | 2,070 |
| 2024-06-20 | 7.680 | 7.740 | 7.550 | 7.740 | 7.740 | 3,642 |
| 2024-06-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,290 |
| 2024-06-18 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 14 |
| 2024-06-17 | 7.700 | 7.740 | 7.630 | 7.740 | 7.740 | 3,872 |
| 2024-06-14 | 7.750 | 7.830 | 7.750 | 7.800 | 7.800 | 1,261 |
| 2024-06-13 | 8.020 | 8.020 | 7.810 | 7.810 | 7.810 | 4,060 |
| 2024-06-12 | 8.120 | 8.190 | 8.020 | 8.020 | 8.020 | 1,197 |
| 2024-06-11 | 7.970 | 8.000 | 7.910 | 7.910 | 7.910 | 1,535 |
| 2024-06-10 | 8.130 | 8.130 | 8.010 | 8.050 | 8.050 | 111 |
| 2024-06-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,720 |
| 2024-06-06 | 8.030 | 8.100 | 7.960 | 8.100 | 8.100 | 1,207 |
| 2024-06-05 | 7.710 | 7.870 | 7.710 | 7.870 | 7.870 | 5,179 |
| 2024-06-04 | 7.770 | 7.820 | 7.750 | 7.800 | 7.800 | 2,684 |
| 2024-06-03 | 8.050 | 8.050 | 7.590 | 7.750 | 7.750 | 4,307 |
| 2024-05-31 | 7.970 | 8.270 | 7.890 | 7.950 | 7.950 | 7,663 |
| 2024-05-29 | 11.860 | 12.090 | 11.860 | 12.080 | 12.080 | 1,011 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.