Skip to main content

Uipath Inc Cl A (NY: PATH )

22.67 -0.11 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.49 25.74 24.75 24.84 6,344,534 -0.68(-2.66%)
Dec 28, 2023 25.48 25.61 25.24 25.52 3,878,084 +0.00(+0.00%)
Dec 27, 2023 25.96 26.05 25.36 25.52 5,553,279 -0.20(-0.78%)
Dec 26, 2023 25.54 25.93 25.32 25.72 5,161,961 +0.31(+1.22%)
Dec 22, 2023 25.26 25.45 24.92 25.41 5,108,992 +0.16(+0.63%)
Dec 21, 2023 25.15 25.43 24.76 25.25 6,031,981 +0.51(+2.06%)
Dec 20, 2023 25.80 25.85 24.63 24.74 13,158,330 -1.52(-5.79%)
Dec 19, 2023 25.80 26.52 25.36 26.26 12,813,159 +0.58(+2.26%)
Dec 18, 2023 25.00 25.92 24.52 25.68 11,316,291 +0.00(+0.00%)
Dec 15, 2023 25.68 25.95 25.22 25.68 12,868,886 +0.01(+0.04%)
Dec 14, 2023 25.90 26.43 24.91 25.67 18,239,376 +0.70(+2.80%)
Dec 13, 2023 24.20 25.08 22.94 24.97 13,268,104 +0.41(+1.67%)
Dec 12, 2023 24.46 25.18 24.17 24.56 13,291,717 +0.04(+0.16%)
Dec 11, 2023 23.93 24.66 23.66 24.52 10,607,045 -0.11(-0.45%)
Dec 08, 2023 23.44 24.67 23.08 24.63 11,204,569 +1.22(+5.21%)
Dec 07, 2023 23.22 23.45 22.52 23.41 10,784,816 +0.05(+0.21%)
Dec 06, 2023 24.65 24.67 23.21 23.36 17,468,640 -1.31(-5.31%)
Dec 05, 2023 25.14 25.25 23.95 24.67 16,273,543 -0.58(-2.30%)
Dec 04, 2023 24.26 25.41 23.14 25.25 28,092,848 +0.21(+0.84%)
Dec 01, 2023 22.61 25.47 22.13 25.04 53,677,448 +5.28(+26.72%)
Nov 30, 2023 20.10 20.30 19.36 19.76 21,769,260 -0.11(-0.55%)
Nov 29, 2023 19.34 20.10 19.32 19.87 14,789,682 +0.89(+4.69%)
Nov 28, 2023 18.35 19.30 18.35 18.98 9,989,190 +0.48(+2.59%)
Nov 27, 2023 18.28 18.89 18.12 18.50 8,018,521 +0.15(+0.82%)
Nov 24, 2023 18.21 18.53 18.14 18.35 2,180,246 +0.04(+0.22%)
Nov 22, 2023 18.42 18.54 18.05 18.31 4,016,807 +0.14(+0.77%)
Nov 21, 2023 18.27 18.49 17.94 18.17 4,770,650 -0.38(-2.05%)
Nov 20, 2023 18.37 18.81 18.31 18.55 5,125,352 +0.28(+1.53%)
Nov 17, 2023 18.07 18.43 17.88 18.27 4,498,353 +0.27(+1.50%)
Nov 16, 2023 18.37 18.55 17.90 18.00 6,216,469 -0.67(-3.59%)
Nov 15, 2023 18.20 19.09 18.13 18.67 7,769,749 +0.61(+3.38%)
Nov 14, 2023 17.90 18.40 17.82 18.06 6,608,173 +0.84(+4.88%)
Nov 13, 2023 17.20 17.27 16.89 17.22 4,797,216 -0.08(-0.46%)
Nov 10, 2023 16.56 17.30 16.50 17.30 5,262,915 +0.71(+4.28%)
Nov 09, 2023 17.31 17.50 16.52 16.59 5,419,356 -0.56(-3.27%)
Nov 08, 2023 17.30 17.41 16.93 17.15 5,301,154 -0.11(-0.64%)
Nov 07, 2023 16.88 17.55 16.81 17.26 6,364,624 +0.63(+3.79%)
Nov 06, 2023 17.19 17.32 16.29 16.63 7,075,753 -0.69(-3.98%)
Nov 03, 2023 16.67 17.46 16.60 17.32 7,347,234 +0.74(+4.46%)
Nov 02, 2023 16.00 16.68 16.00 16.58 8,388,616 +1.06(+6.83%)
Nov 01, 2023 15.45 15.57 15.08 15.52 5,175,914 -0.01(-0.06%)
Oct 31, 2023 15.20 15.61 15.00 15.53 5,438,449 +0.45(+2.98%)
Oct 30, 2023 15.19 15.42 14.92 15.08 4,802,851 +0.14(+0.94%)
Oct 27, 2023 15.48 15.59 14.89 14.94 4,177,502 -0.34(-2.23%)
Oct 26, 2023 15.22 15.60 14.95 15.28 5,983,112 +0.14(+0.92%)
Oct 25, 2023 15.75 15.83 15.09 15.14 5,885,253 -0.86(-5.37%)
Oct 24, 2023 15.77 16.34 15.77 16.00 3,852,002 +0.44(+2.83%)
Oct 23, 2023 15.27 15.85 15.03 15.56 5,003,859 +0.03(+0.19%)
Oct 20, 2023 15.97 16.15 15.40 15.53 5,621,795 -0.51(-3.18%)
Oct 19, 2023 16.45 16.70 16.03 16.04 4,996,675 -0.21(-1.29%)
Oct 18, 2023 16.61 16.71 15.97 16.25 6,573,956 -0.45(-2.69%)
Oct 17, 2023 15.96 16.76 15.91 16.70 5,708,555 +0.49(+3.02%)
Oct 16, 2023 15.45 16.35 15.33 16.21 6,953,979 +0.82(+5.33%)
Oct 13, 2023 16.17 16.32 15.39 15.39 8,461,782 -0.99(-6.04%)
Oct 12, 2023 17.03 17.10 16.16 16.38 4,548,447 -0.64(-3.76%)
Oct 11, 2023 17.21 17.45 16.91 17.02 4,716,432 -0.13(-0.76%)
Oct 10, 2023 16.91 17.59 16.91 17.15 7,958,775 +0.38(+2.27%)
Oct 09, 2023 16.40 16.97 16.35 16.77 4,385,061 +0.05(+0.30%)
Oct 06, 2023 15.94 16.96 15.89 16.72 5,730,094 +0.48(+2.96%)
Oct 05, 2023 16.58 16.65 16.08 16.24 6,224,292 -0.45(-2.70%)
Oct 04, 2023 16.08 16.72 16.07 16.69 6,513,443 +0.67(+4.18%)
Oct 03, 2023 17.07 17.24 15.74 16.02 11,903,561 -1.22(-7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.