UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 2 |
| 2023-06-09 | 11.060 | 11.060 | 10.450 | 10.530 | 10.530 | 226 |
| 2023-06-07 | 11.640 | 11.640 | 11.000 | 11.060 | 11.060 | 136 |
| 2023-06-06 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 100 |
| 2023-06-02 | 11.500 | 11.500 | 11.380 | 11.380 | 11.380 | 2 |
| 2023-06-01 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 1 |
| 2023-05-31 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 4,600 |
| 2023-05-30 | 10.530 | 10.800 | 10.390 | 10.490 | 10.490 | 493 |
| 2023-05-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2023-05-26 | 9.350 | 9.800 | 9.350 | 9.800 | 9.800 | 33 |
| 2023-05-25 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 0 |
| 2023-05-24 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 0 |
| 2023-05-23 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 0 |
| 2023-05-22 | 10.320 | 10.390 | 10.320 | 10.390 | 10.390 | 39 |
| 2023-05-19 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1 |
| 2023-05-18 | 9.500 | 9.540 | 9.470 | 9.540 | 9.540 | 3 |
| 2023-05-17 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2023-05-16 | 9.160 | 9.240 | 9.150 | 9.230 | 9.230 | 100 |
| 2023-05-15 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 35 |
| 2023-05-12 | 8.990 | 8.990 | 8.940 | 8.940 | 8.940 | 4 |
| 2023-05-11 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2023-05-10 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1 |
| 2023-05-09 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-05-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-05-05 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 200 |
| 2023-05-04 | 7.920 | 7.920 | 7.800 | 7.800 | 7.800 | 70 |
| 2023-05-03 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 2 |
| 2023-05-02 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2023-04-28 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 2 |
| 2023-04-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 25 |
| 2023-04-26 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2023-04-25 | 9.420 | 9.420 | 9.280 | 9.280 | 9.280 | 502 |
| 2023-04-24 | 9.980 | 9.980 | 9.440 | 9.460 | 9.460 | 44 |
| 2023-04-20 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-19 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-18 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-17 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-14 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-13 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-12 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-11 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-10 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-06 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-05 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-04 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 0 |
| 2023-04-03 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 4 |
| 2023-03-31 | 11.270 | 11.270 | 11.260 | 11.260 | 11.260 | 2 |
| 2023-03-30 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-03-29 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-03-28 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 5 |
| 2023-03-27 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-24 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-23 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-22 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-21 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-20 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-17 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-16 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2023-03-15 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 5 |
| 2023-03-14 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
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.