UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 10.610 | 10.860 | 10.600 | 10.860 | 10.860 | 5,803 |
| 2025-10-29 | 11.110 | 11.110 | 10.610 | 10.610 | 10.610 | 10,983 |
| 2025-10-28 | 11.510 | 11.690 | 10.900 | 10.930 | 10.930 | 5,339 |
| 2025-10-27 | 11.410 | 11.720 | 11.410 | 11.610 | 11.610 | 102,725 |
| 2025-10-24 | 10.850 | 11.290 | 10.850 | 11.190 | 11.190 | 5,142 |
| 2025-10-23 | 10.160 | 10.580 | 10.160 | 10.470 | 10.470 | 1,225 |
| 2025-10-22 | 10.260 | 10.260 | 10.000 | 10.250 | 10.250 | 36,091 |
| 2025-10-21 | 10.660 | 11.140 | 10.450 | 10.980 | 10.980 | 1,539 |
| 2025-10-20 | 10.590 | 10.750 | 10.510 | 10.650 | 10.650 | 13,447 |
| 2025-10-17 | 10.620 | 10.810 | 10.320 | 10.370 | 10.370 | 56,614 |
| 2025-10-16 | 11.630 | 11.970 | 10.770 | 10.820 | 10.820 | 42,922 |
| 2025-10-15 | 11.610 | 11.650 | 11.080 | 11.370 | 11.370 | 31,623 |
| 2025-10-14 | 11.540 | 11.580 | 11.160 | 11.380 | 11.380 | 2,784 |
| 2025-10-13 | 11.890 | 11.920 | 11.330 | 11.390 | 11.390 | 9,141 |
| 2025-10-10 | 12.430 | 12.760 | 11.580 | 11.700 | 11.700 | 81,901 |
| 2025-10-09 | 10.810 | 12.490 | 10.810 | 12.430 | 12.430 | 12,211 |
| 2025-10-08 | 10.080 | 10.340 | 9.960 | 10.340 | 10.340 | 14,688 |
| 2025-10-07 | 10.100 | 10.100 | 9.530 | 9.850 | 9.850 | 4,128 |
| 2025-10-06 | 9.380 | 10.120 | 9.380 | 9.610 | 9.610 | 18,410 |
| 2025-10-03 | 8.890 | 8.890 | 8.500 | 8.540 | 8.540 | 769 |
| 2025-10-02 | 8.680 | 8.680 | 8.500 | 8.510 | 8.510 | 2,911 |
| 2025-10-01 | 8.680 | 8.770 | 8.650 | 8.760 | 8.760 | 1,152 |
| 2025-09-30 | 10.300 | 10.300 | 8.050 | 8.940 | 8.940 | 17,088 |
| 2025-09-29 | 8.430 | 8.430 | 8.400 | 8.400 | 8.400 | 3,571 |
| 2025-09-26 | 8.100 | 8.190 | 8.050 | 8.190 | 8.190 | 1,425 |
| 2025-09-25 | 8.070 | 8.170 | 8.070 | 8.170 | 8.170 | 4,455 |
| 2025-09-24 | 8.320 | 8.320 | 8.130 | 8.230 | 8.230 | 222 |
| 2025-09-23 | 8.740 | 8.740 | 8.280 | 8.280 | 8.280 | 2,586 |
| 2025-09-22 | 8.070 | 8.790 | 8.070 | 8.760 | 8.760 | 18,212 |
| 2025-09-19 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 314 |
| 2025-09-18 | 7.950 | 8.030 | 7.950 | 8.000 | 8.000 | 2,470 |
| 2025-09-17 | 7.750 | 7.830 | 7.740 | 7.830 | 7.830 | 10,369 |
| 2025-09-16 | 7.640 | 7.680 | 7.640 | 7.640 | 7.640 | 336 |
| 2025-09-15 | 7.620 | 7.770 | 7.560 | 7.740 | 7.740 | 25,403 |
| 2025-09-12 | 7.870 | 7.870 | 7.630 | 7.660 | 7.660 | 6,233 |
| 2025-09-11 | 7.890 | 7.890 | 7.720 | 7.870 | 7.870 | 36,172 |
| 2025-09-10 | 8.070 | 8.080 | 7.800 | 7.800 | 7.800 | 19,373 |
| 2025-09-09 | 8.000 | 8.090 | 8.000 | 8.000 | 8.000 | 4,580 |
| 2025-09-08 | 7.830 | 7.990 | 7.800 | 7.990 | 7.990 | 3,916 |
| 2025-09-05 | 7.790 | 7.790 | 7.410 | 7.750 | 7.750 | 10,680 |
| 2025-09-04 | 7.430 | 7.430 | 7.410 | 7.410 | 7.410 | 867 |
| 2025-09-03 | 7.480 | 7.480 | 7.380 | 7.430 | 7.430 | 349 |
| 2025-09-02 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 15 |
| 2025-09-01 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 10 |
| 2025-08-29 | 7.620 | 7.700 | 7.610 | 7.610 | 7.610 | 715 |
| 2025-08-28 | 7.600 | 7.670 | 7.600 | 7.670 | 7.670 | 158 |
| 2025-08-27 | 7.390 | 7.580 | 7.390 | 7.580 | 7.580 | 1,512 |
| 2025-08-26 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 73 |
| 2025-08-25 | 7.570 | 7.570 | 7.440 | 7.450 | 7.450 | 1,338 |
| 2025-08-22 | 7.480 | 7.590 | 7.480 | 7.540 | 7.540 | 52 |
| 2025-08-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 88 |
| 2025-08-20 | 7.420 | 7.440 | 7.410 | 7.440 | 7.440 | 507 |
| 2025-08-19 | 7.670 | 7.670 | 7.510 | 7.530 | 7.530 | 651 |
| 2025-08-18 | 7.430 | 7.560 | 7.410 | 7.520 | 7.520 | 1,091 |
| 2025-08-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 181 |
| 2025-08-14 | 7.270 | 7.280 | 7.270 | 7.270 | 7.270 | 11 |
| 2025-08-13 | 7.340 | 7.340 | 7.310 | 7.340 | 7.340 | 362 |
| 2025-08-12 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 32 |
| 2025-08-11 | 7.230 | 7.290 | 7.160 | 7.160 | 7.160 | 506 |
| 2025-08-08 | 7.300 | 7.300 | 7.230 | 7.230 | 7.230 | 718 |
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.