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 (%)
Feb 28, 2022 32.54 34.74 32.23 34.71 4,352,673 +1.92(+5.86%)
Feb 25, 2022 32.86 32.79 31.42 32.79 4,685,124 +0.39(+1.20%)
Feb 24, 2022 29.36 32.74 28.80 32.40 7,361,846 +0.31(+0.97%)
Feb 23, 2022 34.61 34.69 31.97 32.09 4,388,059 -2.28(-6.63%)
Feb 22, 2022 37.14 37.58 33.93 34.37 5,346,223 -3.58(-9.43%)
Feb 18, 2022 37.95 0 +1.38(+3.77%)
Feb 17, 2022 37.56 37.94 36.05 36.57 3,392,680 -1.32(-3.48%)
Feb 16, 2022 38.77 38.77 37.26 37.89 2,332,483 -0.99(-2.55%)
Feb 15, 2022 37.55 39.00 37.36 38.88 3,841,266 +1.64(+4.40%)
Feb 14, 2022 36.94 38.33 36.23 37.24 3,533,147 -0.12(-0.32%)
Feb 11, 2022 37.16 38.53 36.55 37.36 6,691,062 +0.49(+1.33%)
Feb 10, 2022 36.24 38.74 36.12 36.87 4,068,796 -0.65(-1.73%)
Feb 09, 2022 37.00 37.98 36.56 37.52 6,702,964 +1.03(+2.82%)
Feb 08, 2022 35.13 36.51 34.66 36.49 2,203,568 +1.03(+2.90%)
Feb 07, 2022 35.10 37.18 35.03 35.46 2,222,475 +0.14(+0.40%)
Feb 04, 2022 33.59 35.67 32.90 35.32 3,247,054 +1.96(+5.88%)
Feb 03, 2022 33.87 33.24 33.36 3,328,923 -1.41(-4.06%)
Feb 02, 2022 37.12 37.32 34.41 34.77 3,431,843 -2.37(-6.38%)
Feb 01, 2022 37.29 37.65 35.46 37.14 2,843,510 +0.61(+1.67%)
Jan 31, 2022 33.74 36.57 36.53 3,875,876 +3.10(+9.27%)
Jan 28, 2022 32.93 34.10 31.47 33.43 5,356,107 +0.58(+1.77%)
Jan 27, 2022 34.64 35.05 32.83 32.85 3,887,387 -1.25(-3.67%)
Jan 26, 2022 36.46 37.31 33.89 34.10 4,144,652 -1.20(-3.40%)
Jan 25, 2022 36.14 37.04 34.67 35.30 4,537,309 -1.19(-3.26%)
Jan 24, 2022 33.00 36.68 32.17 36.49 7,743,009 +1.76(+5.07%)
Jan 21, 2022 35.21 35.80 33.59 34.73 6,054,993 -0.59(-1.67%)
Jan 20, 2022 36.55 38.38 35.20 35.32 4,271,907 +0.06(+0.17%)
Jan 19, 2022 35.54 36.97 35.01 35.26 3,541,174 -0.25(-0.70%)
Jan 18, 2022 36.04 37.08 35.21 35.51 3,422,915 -1.22(-3.32%)
Jan 14, 2022 36.73 0 -0.88(-2.34%)
Jan 13, 2022 40.13 40.19 37.33 37.61 3,660,259 -2.14(-5.38%)
Jan 12, 2022 41.32 42.79 39.62 39.75 3,473,862 -1.69(-4.08%)
Jan 11, 2022 38.79 42.14 38.59 41.44 5,060,753 +2.62(+6.75%)
Jan 10, 2022 38.51 39.31 37.27 38.82 6,070,886 -0.38(-0.97%)
Jan 07, 2022 39.37 41.15 38.68 39.20 3,688,274 -0.41(-1.04%)
Jan 06, 2022 38.41 40.50 37.80 39.61 4,796,588 +1.51(+3.96%)
Jan 05, 2022 41.69 42.15 38.09 38.10 4,472,112 -4.39(-10.33%)
Jan 04, 2022 43.56 44.11 41.32 42.49 3,242,995 -1.38(-3.15%)
Jan 03, 2022 43.81 44.13 42.06 43.87 3,572,083 +0.74(+1.72%)
Dec 31, 2021 44.24 44.67 43.04 43.13 2,030,859 -1.29(-2.90%)
Dec 30, 2021 43.23 44.98 43.22 44.42 2,127,658 +1.14(+2.63%)
Dec 29, 2021 43.70 43.91 42.30 43.28 2,330,355 -0.60(-1.37%)
Dec 28, 2021 44.10 45.25 43.66 43.88 2,363,555 -0.33(-0.75%)
Dec 27, 2021 44.75 45.07 43.40 44.21 2,870,078 -0.19(-0.43%)
Dec 23, 2021 43.77 45.09 43.27 44.40 2,356,910 +0.24(+0.54%)
Dec 22, 2021 43.17 44.78 42.66 44.16 3,271,542 +0.73(+1.68%)
Dec 21, 2021 42.00 43.75 41.80 43.43 5,235,435 +1.97(+4.75%)
Dec 20, 2021 40.47 41.94 39.74 41.46 4,284,673 +0.15(+0.36%)
Dec 17, 2021 39.58 42.08 39.30 41.31 9,191,602 +1.50(+3.77%)
Dec 16, 2021 41.31 42.34 39.35 39.81 5,762,663 -2.34(-5.55%)
Dec 15, 2021 42.01 42.54 39.64 42.15 7,938,047 -0.57(-1.33%)
Dec 14, 2021 42.25 43.66 41.55 42.72 5,200,452 -0.78(-1.79%)
Dec 13, 2021 43.90 44.55 42.27 43.50 6,743,647 -0.55(-1.25%)
Dec 10, 2021 46.56 48.68 44.00 44.05 10,147,219 -3.00(-6.38%)
Dec 09, 2021 46.84 48.60 45.40 47.05 10,498,500 -0.66(-1.38%)
Dec 08, 2021 46.82 48.15 45.26 47.71 6,343,977 +0.73(+1.55%)
Dec 07, 2021 45.89 48.04 45.73 46.98 5,113,579 +1.82(+4.03%)
Dec 06, 2021 43.25 45.78 42.13 45.16 5,640,573 +0.84(+1.90%)
Dec 03, 2021 44.91 45.30 42.02 44.32 9,139,771 +1.05(+2.43%)
Dec 02, 2021 43.46 45.09 42.54 43.27 6,625,577 -0.66(-1.50%)
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.