UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 23 |
| 2022-12-12 | 8.710 | 8.780 | 8.710 | 8.780 | 8.780 | 1,510 |
| 2022-12-09 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-12-08 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 60 |
| 2022-12-07 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-12-06 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-12-05 | 9.480 | 9.480 | 8.830 | 8.830 | 8.830 | 569 |
| 2022-12-02 | 9.300 | 9.650 | 9.300 | 9.400 | 9.400 | 6,966 |
| 2022-12-01 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2022-11-30 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 100 |
| 2022-11-29 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-11-28 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-11-25 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-11-24 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-11-23 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-11-22 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 4 |
| 2022-11-21 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 11 |
| 2022-11-18 | 8.440 | 8.440 | 8.350 | 8.350 | 8.350 | 1,796 |
| 2022-11-17 | 8.720 | 8.720 | 8.680 | 8.710 | 8.710 | 11,339 |
| 2022-11-16 | 8.830 | 8.860 | 8.520 | 8.720 | 8.720 | 8,859 |
| 2022-11-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-11-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-11-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-11-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2022-11-08 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2022-11-07 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 6 |
| 2022-11-04 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 300 |
| 2022-11-03 | 7.150 | 7.150 | 7.020 | 7.020 | 7.020 | 303 |
| 2022-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25 |
| 2022-10-19 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 2,155 |
| 2022-10-18 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-10-17 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-10-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 2 |
| 2022-10-13 | 7.810 | 7.820 | 7.810 | 7.820 | 7.820 | 12 |
| 2022-10-11 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 2 |
| 2022-10-10 | 8.250 | 8.250 | 7.910 | 7.910 | 7.910 | 102 |
| 2022-10-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-10-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-10-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-10-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-10-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 100 |
| 2022-09-30 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2022-09-29 | 8.440 | 8.440 | 8.210 | 8.210 | 8.210 | 1,696 |
| 2022-09-28 | 8.840 | 8.840 | 8.490 | 8.490 | 8.490 | 20 |
| 2022-09-27 | 8.830 | 8.840 | 8.830 | 8.840 | 8.840 | 19,203 |
| 2022-09-26 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2022-09-23 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2022-09-22 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2022-09-21 | 9.010 | 9.010 | 8.930 | 8.930 | 8.930 | 101 |
| 2022-09-20 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 5,552 |
| 2022-09-19 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2022-09-16 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 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.