UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2023-09-01 | 9.780 | 9.920 | 9.780 | 9.920 | 9.920 | 71 |
| 2023-08-31 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 11 |
| 2023-08-30 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-08-29 | 9.280 | 9.470 | 9.280 | 9.470 | 9.470 | 12 |
| 2023-08-28 | 9.350 | 9.400 | 9.170 | 9.170 | 9.170 | 19 |
| 2023-08-25 | 8.990 | 8.990 | 8.980 | 8.980 | 8.980 | 2 |
| 2023-08-24 | 9.590 | 9.600 | 8.980 | 9.010 | 9.010 | 392 |
| 2023-08-23 | 9.460 | 9.490 | 9.360 | 9.360 | 9.360 | 11 |
| 2023-08-22 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1 |
| 2023-08-21 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 1 |
| 2023-08-18 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1 |
| 2023-08-17 | 9.130 | 9.130 | 9.070 | 9.070 | 9.070 | 4 |
| 2023-08-16 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2023-08-15 | 9.590 | 9.770 | 9.590 | 9.770 | 9.770 | 2,006 |
| 2023-08-14 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 2 |
| 2023-08-11 | 9.390 | 9.390 | 9.340 | 9.340 | 9.340 | 101 |
| 2023-08-10 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 130 |
| 2023-08-09 | 9.500 | 9.560 | 9.300 | 9.560 | 9.560 | 120 |
| 2023-08-08 | 9.610 | 9.610 | 9.490 | 9.490 | 9.490 | 7 |
| 2023-08-07 | 9.950 | 9.950 | 9.780 | 9.780 | 9.780 | 21 |
| 2023-08-04 | 9.800 | 9.930 | 9.720 | 9.780 | 9.780 | 308 |
| 2023-08-03 | 10.020 | 10.020 | 9.870 | 9.870 | 9.870 | 57 |
| 2023-08-02 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 0 |
| 2023-08-01 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 0 |
| 2023-07-31 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 1 |
| 2023-07-28 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 26 |
| 2023-07-27 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2023-07-26 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2023-07-25 | 10.110 | 10.160 | 10.110 | 10.160 | 10.160 | 20 |
| 2023-07-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 3 |
| 2023-07-21 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2023-07-20 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 1 |
| 2023-07-19 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 50 |
| 2023-07-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2023-07-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2023-07-14 | 11.040 | 11.090 | 10.470 | 10.470 | 10.470 | 6,360 |
| 2023-07-13 | 10.950 | 11.080 | 10.950 | 11.080 | 11.080 | 16,301 |
| 2023-07-12 | 10.610 | 10.630 | 10.610 | 10.630 | 10.630 | 10,302 |
| 2023-07-11 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 60 |
| 2023-07-10 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2023-07-07 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2023-07-06 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 4 |
| 2023-07-05 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 1 |
| 2023-07-04 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 0 |
| 2023-07-03 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 0 |
| 2023-06-30 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 0 |
| 2023-06-29 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 0 |
| 2023-06-28 | 10.270 | 10.420 | 10.270 | 10.290 | 10.290 | 50 |
| 2023-06-27 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 1 |
| 2023-06-26 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1 |
| 2023-06-23 | 9.420 | 9.500 | 9.420 | 9.500 | 9.500 | 36 |
| 2023-06-22 | 9.720 | 9.730 | 9.630 | 9.650 | 9.650 | 43 |
| 2023-06-21 | 10.050 | 10.050 | 9.950 | 10.020 | 10.020 | 103 |
| 2023-06-20 | 10.500 | 10.500 | 10.240 | 10.430 | 10.430 | 4,609 |
| 2023-06-19 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 1 |
| 2023-06-16 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 0 |
| 2023-06-15 | 10.760 | 11.240 | 10.760 | 11.240 | 11.240 | 2,408 |
| 2023-06-14 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 5 |
| 2023-06-13 | 11.050 | 11.050 | 11.040 | 11.040 | 11.040 | 6 |
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.