UiPath Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.930	14.930	14.400	14.690	14.690	406
2024-02-29	14.700	14.780	14.700	14.780	14.780	825
2024-02-28	14.600	14.700	14.400	14.700	14.700	422
2024-02-27	15.200	15.200	14.590	14.590	14.590	3,364
2024-02-26	14.560	15.090	14.560	14.970	14.970	1,168
2024-02-23	14.730	14.870	14.560	14.560	14.560	3,110
2024-02-22	14.830	14.830	14.430	14.560	14.560	901
2024-02-21	14.300	14.300	14.100	14.130	14.130	800
2024-02-20	15.280	15.280	14.480	14.520	14.520	2,984
2024-02-19	15.850	15.850	15.600	15.600	15.600	207
2024-02-16	16.040	16.040	15.540	15.700	15.700	277
2024-02-15	16.080	16.080	16.000	16.000	16.000	6,280
2024-02-14	16.020	16.160	15.860	16.120	16.120	723
2024-02-09	16.370	16.370	16.370	16.370	16.370	100
2024-02-08	14.550	15.360	14.550	15.250	15.250	1,627
2024-02-07	14.450	14.450	14.350	14.350	14.350	328
2024-02-06	14.050	14.050	14.050	14.050	14.050	200
2024-02-05	14.280	14.280	13.910	14.040	14.040	1,400
2024-02-02	14.330	14.480	14.330	14.480	14.480	230
2024-02-01	14.150	14.280	14.150	14.280	14.280	340
2024-01-31	14.480	14.590	14.480	14.590	14.590	131
2024-01-30	15.120	15.120	14.690	14.690	14.690	1,222
2024-01-29	13.950	14.810	13.950	14.700	14.700	995
2024-01-26	14.360	14.360	14.360	14.360	14.360	110
2024-01-25	13.940	13.940	13.940	13.940	13.940	0
2024-01-24	14.830	14.830	13.930	13.940	13.940	240
2024-01-23	14.830	14.830	14.680	14.680	14.680	501
2024-01-22	14.020	14.760	14.020	14.760	14.760	512
2024-01-19	13.440	13.450	13.440	13.450	13.450	500
2024-01-18	13.240	13.240	13.240	13.240	13.240	8
2024-01-17	13.410	13.410	13.410	13.410	13.410	30
2024-01-16	13.500	13.500	13.500	13.500	13.500	4
2024-01-15	13.660	13.660	13.660	13.660	13.660	1
2024-01-12	13.970	13.970	13.970	13.970	13.970	0
2024-01-11	13.970	13.970	13.970	13.970	13.970	301
2024-01-10	14.010	14.020	14.010	14.020	14.020	855
2024-01-09	13.960	13.960	13.960	13.960	13.960	0
2024-01-08	13.960	13.960	13.960	13.960	13.960	71
2024-01-05	13.960	13.960	13.960	13.960	13.960	0
2024-01-04	14.350	14.350	13.960	13.960	13.960	2
2024-01-03	9.000	14.350	9.000	14.350	14.350	3
2024-01-02	15.020	15.020	14.900	14.900	14.900	2,641
2023-12-28	15.380	15.420	15.380	15.420	15.420	3
2023-12-27	15.610	15.610	15.610	15.610	15.610	0
2023-12-26	15.610	15.610	15.610	15.610	15.610	1
2023-12-22	15.680	15.680	15.680	15.680	15.680	0
2023-12-21	15.680	15.680	15.680	15.680	15.680	0
2023-12-20	15.680	15.680	15.680	15.680	15.680	1
2023-12-19	15.800	15.800	15.800	15.800	15.800	1
2023-12-18	15.820	15.820	15.820	15.820	15.820	36
2023-12-15	15.900	15.900	15.900	15.900	15.900	1
2023-12-14	15.880	15.880	15.880	15.880	15.880	1
2023-12-13	15.320	15.320	14.900	15.280	15.280	303
2023-12-12	15.200	15.200	15.200	15.200	15.200	0
2023-12-11	15.200	15.200	15.200	15.200	15.200	1
2023-12-08	14.350	14.900	14.350	14.900	14.900	71
2023-12-07	14.330	14.350	14.320	14.350	14.350	501
2023-12-06	15.180	15.180	15.180	15.180	15.180	1
2023-12-05	15.600	15.600	15.100	15.100	15.100	102
2023-12-04	13.150	15.520	13.150	15.520	15.520	977

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.