UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.260 | 9.260 | 9.220 | 9.240 | 9.240 | 212 |
| 2025-05-14 | 9.310 | 9.310 | 9.140 | 9.160 | 9.160 | 7,534 |
| 2025-05-13 | 9.280 | 9.360 | 9.180 | 9.240 | 9.240 | 24 |
| 2025-05-12 | 8.900 | 9.160 | 8.900 | 9.160 | 9.160 | 3 |
| 2025-05-09 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 504 |
| 2025-05-08 | 8.600 | 8.790 | 8.600 | 8.790 | 8.790 | 16 |
| 2025-05-07 | 8.430 | 8.560 | 8.430 | 8.560 | 8.560 | 110 |
| 2025-05-06 | 8.510 | 8.550 | 8.450 | 8.450 | 8.450 | 69 |
| 2025-05-05 | 8.450 | 8.450 | 8.360 | 8.360 | 8.360 | 3,506 |
| 2025-05-02 | 8.430 | 8.440 | 8.390 | 8.390 | 8.390 | 278 |
| 2025-04-30 | 8.310 | 8.430 | 8.310 | 8.430 | 8.430 | 290 |
| 2025-04-29 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2025-04-28 | 8.250 | 8.290 | 8.170 | 8.230 | 8.230 | 598 |
| 2025-04-25 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-04-24 | 7.630 | 8.050 | 7.630 | 8.050 | 8.050 | 344 |
| 2025-04-23 | 7.620 | 7.800 | 7.620 | 7.770 | 7.770 | 352 |
| 2025-04-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-04-17 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 200 |
| 2025-04-16 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 65 |
| 2025-04-15 | 7.870 | 7.870 | 7.800 | 7.800 | 7.800 | 138 |
| 2025-04-14 | 8.120 | 8.120 | 7.940 | 7.970 | 7.970 | 45 |
| 2025-04-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2 |
| 2025-04-10 | 7.760 | 7.860 | 7.760 | 7.860 | 7.860 | 60 |
| 2025-04-09 | 7.620 | 8.080 | 7.590 | 8.080 | 8.080 | 1,242 |
| 2025-04-08 | 7.540 | 7.550 | 7.350 | 7.350 | 7.350 | 14,003 |
| 2025-04-07 | 7.070 | 7.500 | 6.930 | 7.260 | 7.260 | 7,961 |
| 2025-04-04 | 7.200 | 7.360 | 7.200 | 7.360 | 7.360 | 1,200 |
| 2025-04-03 | 7.000 | 7.260 | 7.000 | 7.250 | 7.250 | 3,965 |
| 2025-04-02 | 7.400 | 7.740 | 7.400 | 7.670 | 7.670 | 899 |
| 2025-04-01 | 7.260 | 7.500 | 7.260 | 7.500 | 7.500 | 221 |
| 2025-03-31 | 7.280 | 7.320 | 7.280 | 7.320 | 7.320 | 154 |
| 2025-03-28 | 7.820 | 7.820 | 7.580 | 7.580 | 7.580 | 128 |
| 2025-03-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-03-26 | 7.970 | 7.980 | 7.970 | 7.980 | 7.980 | 8 |
| 2025-03-25 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2025-03-24 | 7.870 | 7.970 | 7.850 | 7.970 | 7.970 | 1,604 |
| 2025-03-21 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-03-20 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-03-19 | 7.630 | 7.650 | 7.630 | 7.640 | 7.640 | 11 |
| 2025-03-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-03-17 | 7.610 | 7.800 | 7.610 | 7.800 | 7.800 | 1,001 |
| 2025-03-14 | 7.530 | 7.670 | 7.500 | 7.660 | 7.660 | 2,565 |
| 2025-03-13 | 7.000 | 7.410 | 6.920 | 7.190 | 7.190 | 147,747 |
| 2025-03-12 | 8.830 | 8.830 | 8.600 | 8.630 | 8.630 | 53,035 |
| 2025-03-11 | 8.720 | 8.730 | 8.470 | 8.510 | 8.510 | 70,107 |
| 2025-03-10 | 9.030 | 9.030 | 8.850 | 8.860 | 8.860 | 25,111 |
| 2025-03-07 | 8.560 | 8.910 | 8.560 | 8.910 | 8.910 | 25,020 |
| 2025-03-06 | 8.450 | 8.680 | 8.330 | 8.410 | 8.410 | 25,108 |
| 2025-03-05 | 8.710 | 8.710 | 8.650 | 8.710 | 8.710 | 63 |
| 2025-02-28 | 8.950 | 9.060 | 8.800 | 9.060 | 9.060 | 364 |
| 2025-02-27 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 82 |
| 2025-02-26 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 2 |
| 2025-02-25 | 9.470 | 9.470 | 8.950 | 9.180 | 9.180 | 615 |
| 2025-02-24 | 9.760 | 9.760 | 9.380 | 9.440 | 9.440 | 19 |
| 2025-02-21 | 10.130 | 10.150 | 9.670 | 9.670 | 9.670 | 453 |
| 2025-02-20 | 10.140 | 10.140 | 10.040 | 10.070 | 10.070 | 291 |
| 2025-02-19 | 10.330 | 10.400 | 10.280 | 10.280 | 10.280 | 2,051 |
| 2025-02-18 | 10.510 | 10.510 | 10.340 | 10.340 | 10.340 | 3,520 |
| 2025-02-17 | 10.440 | 10.830 | 10.440 | 10.450 | 10.450 | 62 |
| 2025-02-14 | 10.660 | 10.660 | 10.510 | 10.510 | 10.510 | 5,152 |
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.