UiPath Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 9.870 | 10.150 | 9.820 | 9.820 | 9.820 | 13,373 |
| 2024-11-12 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 5 |
| 2024-11-11 | 9.550 | 10.040 | 9.550 | 10.000 | 10.000 | 6,645 |
| 2024-11-08 | 9.520 | 9.550 | 9.520 | 9.550 | 9.550 | 710 |
| 2024-11-07 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 5 |
| 2024-11-06 | 9.330 | 9.340 | 9.250 | 9.250 | 9.250 | 504 |
| 2024-11-05 | 8.890 | 8.960 | 8.890 | 8.960 | 8.960 | 1,024 |
| 2024-11-04 | 9.030 | 9.030 | 8.790 | 8.950 | 8.950 | 1,565 |
| 2024-11-01 | 9.070 | 9.240 | 9.070 | 9.180 | 9.180 | 189 |
| 2024-10-31 | 9.150 | 9.150 | 9.060 | 9.060 | 9.060 | 254 |
| 2024-10-30 | 9.180 | 9.310 | 9.180 | 9.220 | 9.220 | 178 |
| 2024-10-29 | 8.970 | 9.110 | 8.960 | 9.090 | 9.090 | 1,105 |
| 2024-10-28 | 8.880 | 8.890 | 8.860 | 8.860 | 8.860 | 503 |
| 2024-10-25 | 8.900 | 8.900 | 8.820 | 8.820 | 8.820 | 1,200 |
| 2024-10-24 | 8.900 | 8.910 | 8.870 | 8.890 | 8.890 | 2,858 |
| 2024-10-23 | 8.960 | 8.960 | 8.550 | 8.550 | 8.550 | 6,222 |
| 2024-10-22 | 9.300 | 9.300 | 9.060 | 9.060 | 9.060 | 2,083 |
| 2024-10-21 | 9.760 | 9.760 | 9.230 | 9.300 | 9.300 | 2,515 |
| 2024-10-18 | 9.090 | 9.640 | 9.090 | 9.640 | 9.640 | 3,110 |
| 2024-10-17 | 9.070 | 9.070 | 8.990 | 9.030 | 9.030 | 647 |
| 2024-10-16 | 9.100 | 9.120 | 9.100 | 9.120 | 9.120 | 520 |
| 2024-10-15 | 8.960 | 9.150 | 8.960 | 9.110 | 9.110 | 2,782 |
| 2024-10-14 | 8.900 | 8.920 | 8.900 | 8.920 | 8.920 | 215 |
| 2024-10-11 | 8.850 | 9.020 | 8.850 | 9.020 | 9.020 | 3,718 |
| 2024-10-10 | 8.530 | 8.790 | 8.530 | 8.790 | 8.790 | 3,531 |
| 2024-10-09 | 8.480 | 8.690 | 8.480 | 8.580 | 8.580 | 4,052 |
| 2024-10-08 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-10-07 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 30 |
| 2024-10-04 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 37 |
| 2024-10-03 | 8.270 | 8.300 | 8.170 | 8.170 | 8.170 | 4,001 |
| 2024-10-02 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1 |
| 2024-10-01 | 8.580 | 8.610 | 8.450 | 8.570 | 8.570 | 5,658 |
| 2024-09-30 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 32 |
| 2024-09-27 | 8.670 | 8.670 | 8.660 | 8.660 | 8.660 | 669 |
| 2024-09-26 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2024-09-25 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 68 |
| 2024-09-24 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 3,650 |
| 2024-09-23 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1 |
| 2024-09-20 | 8.490 | 8.620 | 8.490 | 8.620 | 8.620 | 85 |
| 2024-09-19 | 8.530 | 8.550 | 8.390 | 8.390 | 8.390 | 8,236 |
| 2024-09-18 | 8.340 | 8.480 | 8.340 | 8.430 | 8.430 | 9,338 |
| 2024-09-17 | 8.430 | 8.520 | 8.430 | 8.520 | 8.520 | 405 |
| 2024-09-16 | 8.630 | 8.650 | 8.600 | 8.600 | 8.600 | 367 |
| 2024-09-13 | 8.520 | 8.600 | 8.520 | 8.600 | 8.600 | 491 |
| 2024-09-12 | 8.440 | 8.480 | 8.440 | 8.440 | 8.440 | 591 |
| 2024-09-11 | 8.420 | 8.520 | 8.420 | 8.520 | 8.520 | 800 |
| 2024-09-10 | 8.460 | 8.540 | 8.450 | 8.540 | 8.540 | 1,192 |
| 2024-09-09 | 8.570 | 8.600 | 8.540 | 8.540 | 8.540 | 23 |
| 2024-09-06 | 9.560 | 9.660 | 8.330 | 8.450 | 8.450 | 14,881 |
| 2024-09-05 | 8.940 | 8.940 | 8.810 | 8.900 | 8.900 | 3,206 |
| 2024-09-04 | 8.890 | 8.960 | 8.890 | 8.910 | 8.910 | 709 |
| 2024-09-03 | 8.910 | 9.150 | 8.780 | 8.820 | 8.820 | 44,757 |
| 2024-09-02 | 9.290 | 9.380 | 8.920 | 8.920 | 8.920 | 320 |
| 2024-08-30 | 9.200 | 9.200 | 9.110 | 9.190 | 9.190 | 2,155 |
| 2024-08-29 | 9.040 | 9.150 | 9.000 | 9.000 | 9.000 | 735 |
| 2024-08-28 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 501 |
| 2024-08-27 | 8.750 | 8.860 | 8.750 | 8.800 | 8.800 | 1,879 |
| 2024-08-26 | 8.640 | 8.760 | 8.630 | 8.720 | 8.720 | 131 |
| 2024-08-23 | 8.500 | 8.570 | 8.480 | 8.540 | 8.540 | 572 |
| 2024-08-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1 |
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.