UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.300 | 7.300 | 7.230 | 7.230 | 7.230 | 718 |
| 2025-08-07 | 7.620 | 7.620 | 7.380 | 7.380 | 7.380 | 245 |
| 2025-08-06 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 127 |
| 2025-08-05 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 91 |
| 2025-08-04 | 7.750 | 7.790 | 7.750 | 7.750 | 7.750 | 6,420 |
| 2025-08-01 | 7.770 | 7.770 | 7.640 | 7.710 | 7.710 | 161 |
| 2025-07-31 | 8.280 | 8.330 | 8.280 | 8.300 | 8.300 | 25 |
| 2025-07-30 | 8.420 | 8.420 | 8.380 | 8.390 | 8.390 | 2,036 |
| 2025-07-29 | 8.450 | 8.450 | 8.420 | 8.420 | 8.420 | 20 |
| 2025-07-28 | 8.570 | 8.570 | 8.560 | 8.560 | 8.560 | 87 |
| 2025-07-25 | 8.550 | 8.560 | 8.550 | 8.560 | 8.560 | 4,000 |
| 2025-07-24 | 8.650 | 8.650 | 8.440 | 8.480 | 8.480 | 847 |
| 2025-07-23 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 115 |
| 2025-07-22 | 8.710 | 8.760 | 8.630 | 8.760 | 8.760 | 3,706 |
| 2025-07-21 | 8.660 | 8.710 | 8.660 | 8.710 | 8.710 | 612 |
| 2025-07-18 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 126 |
| 2025-07-17 | 8.680 | 8.690 | 8.550 | 8.550 | 8.550 | 3,306 |
| 2025-07-16 | 8.600 | 8.670 | 8.600 | 8.670 | 8.670 | 164 |
| 2025-07-15 | 8.700 | 8.700 | 8.610 | 8.610 | 8.610 | 419 |
| 2025-07-14 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 117 |
| 2025-07-11 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 301 |
| 2025-07-10 | 8.970 | 9.030 | 8.970 | 8.990 | 8.990 | 44 |
| 2025-07-09 | 9.050 | 9.190 | 9.050 | 9.190 | 9.190 | 68 |
| 2025-07-08 | 9.050 | 9.060 | 9.020 | 9.020 | 9.020 | 6,136 |
| 2025-07-07 | 8.970 | 8.970 | 8.920 | 8.920 | 8.920 | 16 |
| 2025-07-04 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2025-07-03 | 9.060 | 9.070 | 8.920 | 8.920 | 8.920 | 578 |
| 2025-07-02 | 8.600 | 8.600 | 8.570 | 8.570 | 8.570 | 35 |
| 2025-07-01 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-06-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-06-27 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 1,112 |
| 2025-06-26 | 8.750 | 8.760 | 8.750 | 8.760 | 8.760 | 2 |
| 2025-06-25 | 8.700 | 8.710 | 8.700 | 8.710 | 8.710 | 260 |
| 2025-06-24 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 35 |
| 2025-06-23 | 8.290 | 8.390 | 8.290 | 8.390 | 8.390 | 16 |
| 2025-06-20 | 8.430 | 8.440 | 8.340 | 8.340 | 8.340 | 56 |
| 2025-06-18 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1,650 |
| 2025-06-17 | 8.440 | 8.580 | 8.440 | 8.510 | 8.510 | 437 |
| 2025-06-16 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 100 |
| 2025-06-13 | 8.600 | 8.640 | 8.520 | 8.520 | 8.520 | 1,613 |
| 2025-06-12 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2025-06-11 | 9.130 | 9.130 | 8.930 | 8.930 | 8.930 | 2,704 |
| 2025-06-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-06-09 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-06-06 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-06-05 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-06-04 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-06-03 | 8.940 | 9.220 | 8.920 | 9.220 | 9.220 | 4,838 |
| 2025-06-02 | 9.490 | 9.490 | 8.920 | 8.920 | 8.920 | 42 |
| 2025-05-30 | 10.170 | 10.340 | 9.380 | 9.540 | 9.540 | 2,711 |
| 2025-05-29 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-05-28 | 9.150 | 9.200 | 9.150 | 9.180 | 9.180 | 540 |
| 2025-05-27 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1 |
| 2025-05-26 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2025-05-23 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,000 |
| 2025-05-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 501 |
| 2025-05-21 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-20 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 35 |
| 2025-05-19 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 17 |
| 2025-05-16 | 9.360 | 9.360 | 9.090 | 9.120 | 9.120 | 52 |
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.