UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 12.250 | 12.250 | 11.980 | 11.980 | 11.980 | 774 |
| 2024-05-27 | 12.380 | 12.380 | 12.250 | 12.250 | 12.250 | 121 |
| 2024-05-24 | 12.320 | 12.320 | 12.230 | 12.280 | 12.280 | 243 |
| 2024-05-23 | 12.670 | 12.670 | 12.320 | 12.320 | 12.320 | 724 |
| 2024-05-22 | 12.850 | 12.900 | 12.600 | 12.600 | 12.600 | 97 |
| 2024-05-21 | 12.930 | 12.930 | 12.720 | 12.720 | 12.720 | 663 |
| 2024-05-20 | 12.950 | 12.990 | 12.910 | 12.970 | 12.970 | 1,186 |
| 2024-05-17 | 13.060 | 13.060 | 12.920 | 13.050 | 13.050 | 362 |
| 2024-05-16 | 13.280 | 13.280 | 13.050 | 13.050 | 13.050 | 874 |
| 2024-05-15 | 13.290 | 13.390 | 13.250 | 13.330 | 13.330 | 1,151 |
| 2024-05-14 | 12.920 | 13.060 | 12.920 | 12.960 | 12.960 | 3 |
| 2024-05-13 | 12.530 | 12.950 | 12.530 | 12.720 | 12.720 | 16 |
| 2024-05-10 | 12.520 | 12.520 | 12.370 | 12.400 | 12.400 | 1,021 |
| 2024-05-09 | 12.800 | 12.800 | 12.520 | 12.520 | 12.520 | 145 |
| 2024-05-08 | 12.660 | 12.660 | 12.570 | 12.620 | 12.620 | 177 |
| 2024-05-07 | 12.440 | 12.690 | 12.420 | 12.660 | 12.660 | 127 |
| 2024-05-06 | 12.620 | 12.620 | 12.520 | 12.580 | 12.580 | 713 |
| 2024-05-03 | 12.500 | 12.500 | 12.320 | 12.320 | 12.320 | 808 |
| 2024-05-02 | 12.590 | 12.590 | 12.250 | 12.390 | 12.390 | 38,894 |
| 2024-04-30 | 12.620 | 12.670 | 12.520 | 12.520 | 12.520 | 131 |
| 2024-04-29 | 12.540 | 12.780 | 12.540 | 12.630 | 12.630 | 193 |
| 2024-04-26 | 12.650 | 12.650 | 12.410 | 12.460 | 12.460 | 1,697 |
| 2024-04-25 | 12.430 | 12.480 | 12.400 | 12.460 | 12.460 | 540 |
| 2024-04-24 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 101 |
| 2024-04-23 | 12.290 | 12.640 | 12.290 | 12.550 | 12.550 | 106 |
| 2024-04-22 | 12.250 | 12.300 | 12.100 | 12.270 | 12.270 | 358 |
| 2024-04-19 | 12.350 | 12.350 | 12.130 | 12.150 | 12.150 | 282 |
| 2024-04-18 | 12.630 | 12.730 | 12.630 | 12.730 | 12.730 | 552 |
| 2024-04-17 | 12.590 | 12.590 | 12.590 | 12.590 | 12.590 | 2 |
| 2024-04-16 | 12.660 | 12.800 | 12.660 | 12.800 | 12.800 | 116 |
| 2024-04-15 | 13.510 | 13.510 | 12.650 | 12.650 | 12.650 | 256 |
| 2024-04-12 | 13.410 | 13.440 | 13.260 | 13.260 | 13.260 | 879 |
| 2024-04-11 | 13.650 | 13.650 | 13.590 | 13.620 | 13.620 | 23 |
| 2024-04-10 | 13.430 | 13.620 | 13.290 | 13.620 | 13.620 | 107 |
| 2024-04-09 | 13.630 | 13.700 | 13.630 | 13.690 | 13.690 | 231 |
| 2024-04-08 | 13.600 | 13.670 | 13.520 | 13.630 | 13.630 | 176 |
| 2024-04-05 | 13.520 | 13.530 | 13.460 | 13.500 | 13.500 | 239 |
| 2024-04-04 | 13.900 | 13.900 | 13.570 | 13.570 | 13.570 | 115 |
| 2024-04-03 | 13.650 | 13.710 | 13.620 | 13.710 | 13.710 | 73 |
| 2024-04-02 | 13.710 | 13.710 | 13.500 | 13.650 | 13.650 | 897 |
| 2024-04-01 | 14.290 | 14.290 | 14.130 | 14.130 | 14.130 | 1,049 |
| 2024-03-28 | 14.360 | 14.360 | 14.280 | 14.280 | 14.280 | 9 |
| 2024-03-27 | 14.090 | 14.160 | 14.020 | 14.160 | 14.160 | 326 |
| 2024-03-26 | 14.500 | 14.590 | 14.280 | 14.450 | 14.450 | 281 |
| 2024-03-25 | 14.400 | 14.450 | 14.320 | 14.320 | 14.320 | 818 |
| 2024-03-22 | 14.810 | 14.810 | 14.270 | 14.450 | 14.450 | 70 |
| 2024-03-21 | 14.750 | 14.860 | 14.640 | 14.670 | 14.670 | 151 |
| 2024-03-20 | 14.430 | 14.600 | 14.300 | 14.600 | 14.600 | 118 |
| 2024-03-19 | 14.140 | 14.430 | 14.140 | 14.430 | 14.430 | 292 |
| 2024-03-18 | 14.240 | 14.640 | 14.030 | 14.640 | 14.640 | 89 |
| 2024-03-15 | 14.440 | 14.440 | 14.240 | 14.240 | 14.240 | 426 |
| 2024-03-14 | 15.660 | 15.860 | 14.000 | 14.220 | 14.220 | 13,774 |
| 2024-03-13 | 15.330 | 15.500 | 15.260 | 15.260 | 15.260 | 286 |
| 2024-03-12 | 15.240 | 15.300 | 14.770 | 15.210 | 15.210 | 2,446 |
| 2024-03-11 | 14.840 | 15.130 | 14.750 | 14.900 | 14.900 | 125 |
| 2024-03-08 | 14.700 | 15.340 | 14.700 | 14.730 | 14.730 | 337 |
| 2024-03-07 | 14.430 | 14.620 | 14.430 | 14.550 | 14.550 | 2,008 |
| 2024-03-06 | 14.100 | 14.450 | 14.100 | 14.450 | 14.450 | 129 |
| 2024-03-05 | 14.390 | 14.400 | 13.750 | 13.880 | 13.880 | 1,183 |
| 2024-03-04 | 14.820 | 14.820 | 14.630 | 14.700 | 14.700 | 130 |
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.