Skip to main content

Uipath Inc Cl A (NY: PATH )

22.67 -0.11 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.70 23.95 20.53 21.59 59,213,376 -7.45(-25.65%)
Mar 30, 2022 30.75 30.92 28.96 29.04 12,871,282 -2.36(-7.52%)
Mar 29, 2022 30.10 31.88 29.90 31.40 9,360,401 +1.97(+6.69%)
Mar 28, 2022 28.88 29.76 28.08 29.43 6,114,729 +0.63(+2.19%)
Mar 25, 2022 30.12 30.16 28.06 28.80 5,992,445 -1.18(-3.94%)
Mar 24, 2022 30.28 30.73 28.90 29.98 5,989,620 -0.26(-0.86%)
Mar 23, 2022 30.59 31.85 29.80 30.24 4,447,315 -0.77(-2.48%)
Mar 22, 2022 29.89 31.64 29.41 31.01 4,010,498 +1.56(+5.30%)
Mar 21, 2022 29.60 30.48 28.43 29.45 4,394,168 -0.44(-1.47%)
Mar 18, 2022 28.19 30.03 28.10 29.89 7,140,444 +1.28(+4.47%)
Mar 17, 2022 27.22 28.87 27.10 28.61 3,631,098 +0.79(+2.84%)
Mar 16, 2022 25.65 27.94 25.50 27.82 5,140,491 +2.93(+11.77%)
Mar 15, 2022 24.02 24.93 23.93 24.89 5,848,275 +0.33(+1.34%)
Mar 14, 2022 25.92 26.45 24.33 24.56 3,986,665 -1.65(-6.30%)
Mar 11, 2022 28.96 28.96 26.09 26.21 4,941,246 -2.24(-7.87%)
Mar 10, 2022 28.38 28.70 28.45 3,122,572 -0.74(-2.54%)
Mar 09, 2022 28.06 29.48 28.06 29.19 2,623,075 +1.57(+5.68%)
Mar 08, 2022 26.81 29.37 26.18 27.62 5,225,280 +0.43(+1.58%)
Mar 07, 2022 28.63 29.29 26.96 27.19 4,579,479 -1.11(-3.92%)
Mar 04, 2022 31.47 31.85 28.12 28.30 5,414,853 -2.96(-9.47%)
Mar 03, 2022 34.29 34.48 31.04 31.26 3,889,738 -2.67(-7.87%)
Mar 02, 2022 34.19 34.48 32.63 33.93 2,657,608 -0.02(-0.06%)
Mar 01, 2022 35.00 35.64 33.71 33.95 3,854,646 -0.76(-2.19%)
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%)
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.