UiPath Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	17.380	17.380	17.380	17.380	17.380	16,813
2022-03-25	16.840	16.840	16.840	16.840	16.840	15
2022-03-24	18.040	18.040	18.040	18.040	18.040	0
2022-03-23	18.040	18.040	18.040	18.040	18.040	0
2022-03-22	18.040	18.040	18.040	18.040	18.040	0
2022-03-21	18.040	18.040	18.040	18.040	18.040	0
2022-03-18	18.040	18.040	18.040	18.040	18.040	0
2022-03-17	18.030	18.040	18.030	18.040	18.040	8,092
2022-03-16	15.720	15.720	15.720	15.720	15.720	0
2022-03-15	15.720	15.720	15.720	15.720	15.720	323,431
2022-03-14	18.040	18.040	18.040	18.040	18.040	0
2022-03-11	18.040	18.040	18.040	18.040	18.040	0
2022-03-10	18.040	18.040	18.040	18.040	18.040	200
2022-03-09	18.190	18.240	18.190	18.240	18.240	3,870
2022-03-08	17.550	17.550	17.550	17.550	17.550	1
2022-03-07	18.080	18.080	18.080	18.080	18.080	0
2022-03-04	18.500	18.500	18.080	18.080	18.080	323
2022-03-03	21.690	21.690	20.080	20.080	20.080	416
2022-03-02	21.880	21.880	21.880	21.880	21.880	12
2022-02-25	20.880	20.880	20.840	20.840	20.840	200
2022-02-24	18.450	20.550	18.450	20.550	20.550	9,171
2022-02-23	21.700	21.700	21.700	21.700	21.700	0
2022-02-22	24.350	24.350	21.650	21.700	21.700	17,540
2022-02-21	24.720	24.720	24.720	24.720	24.720	0
2022-02-18	25.020	25.020	24.720	24.720	24.720	2,091
2022-02-17	24.230	24.230	24.230	24.230	24.230	7,799
2022-02-16	24.360	24.360	24.360	24.360	24.360	8,801
2022-02-15	23.490	23.490	23.490	23.490	23.490	0
2022-02-14	23.490	23.490	23.490	23.490	23.490	0
2022-02-11	23.490	23.490	23.490	23.490	23.490	0
2022-02-10	23.490	23.490	23.490	23.490	23.490	0
2022-02-09	23.490	23.490	23.490	23.490	23.490	0
2022-02-08	23.450	23.490	23.450	23.490	23.490	5,630
2022-02-07	22.510	22.510	22.510	22.510	22.510	0
2022-02-04	22.600	22.630	22.510	22.510	22.510	2,100
2022-02-03	22.500	22.750	22.350	22.430	22.430	5,117
2022-02-02	25.050	25.050	23.150	23.150	23.150	67
2022-02-01	24.360	24.590	24.200	24.200	24.200	29,001
2022-01-31	21.320	21.320	21.320	21.320	21.320	0
2022-01-28	22.240	22.240	21.320	21.320	21.320	11
2022-01-27	22.650	22.650	22.500	22.600	22.600	4,875
2022-01-26	25.100	25.100	24.650	24.650	24.650	9,643
2022-01-25	25.250	25.250	24.310	24.310	24.310	3
2022-01-24	22.700	24.310	22.700	24.310	24.310	9,282
2022-01-21	24.080	24.080	23.600	23.800	23.800	17
2022-01-20	25.300	25.300	25.300	25.300	25.300	55
2022-01-19	25.600	25.600	25.600	25.600	25.600	0
2022-01-18	25.000	25.600	25.000	25.600	25.600	505
2022-01-17	25.050	25.050	25.050	25.050	25.050	0
2022-01-14	25.100	25.100	25.050	25.050	25.050	7
2022-01-13	26.200	26.200	26.200	26.200	26.200	5
2022-01-12	28.080	28.080	28.080	28.080	28.080	5
2022-01-11	27.500	27.500	27.500	27.500	27.500	0
2022-01-10	27.500	27.500	27.500	27.500	27.500	5
2022-01-07	28.440	28.440	28.440	28.440	28.440	2
2022-01-06	27.650	27.650	27.650	27.650	27.650	5
2022-01-05	27.600	27.600	27.600	27.600	27.600	10
2022-01-04	29.700	30.360	29.700	30.360	30.360	84
2022-01-03	31.200	31.200	31.200	31.200	31.200	0
2021-12-30	31.200	31.200	31.200	31.200	31.200	0

← NewerPage 20 of 21 · 1,252 trading daysOlder →

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.