Skip to main content

Uipath Inc Cl A (NY: PATH )

19.46 +0.05 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.46 18.57 17.82 18.33 3,583,129 -0.29(-1.56%)
Jul 28, 2022 18.30 18.70 17.59 18.62 4,381,921 +0.11(+0.59%)
Jul 27, 2022 17.94 18.59 17.50 18.51 4,146,757 +1.17(+6.75%)
Jul 26, 2022 17.90 18.00 17.16 17.34 4,929,280 -0.74(-4.09%)
Jul 25, 2022 19.01 19.17 18.02 18.08 4,870,630 -1.33(-6.85%)
Jul 22, 2022 21.05 21.11 19.21 19.41 3,527,952 -1.59(-7.57%)
Jul 21, 2022 20.47 21.03 20.18 21.00 3,613,442 +0.31(+1.50%)
Jul 20, 2022 19.00 20.75 19.00 20.69 4,982,048 +1.82(+9.64%)
Jul 19, 2022 18.89 18.99 17.91 18.87 3,609,968 +0.29(+1.56%)
Jul 18, 2022 19.19 19.76 18.53 18.58 3,861,252 -0.20(-1.06%)
Jul 15, 2022 18.59 19.07 18.05 18.78 3,097,726 +0.48(+2.62%)
Jul 14, 2022 18.69 18.90 18.15 18.30 3,054,654 -0.70(-3.68%)
Jul 13, 2022 18.75 19.67 18.58 19.00 3,316,438 -0.35(-1.81%)
Jul 12, 2022 20.21 20.78 19.20 19.35 4,773,611 -0.68(-3.39%)
Jul 11, 2022 20.95 21.00 19.73 20.03 3,950,893 -1.03(-4.89%)
Jul 08, 2022 20.72 21.64 20.38 21.06 3,784,077 -0.16(-0.75%)
Jul 07, 2022 20.03 21.27 19.89 21.22 5,067,756 +1.33(+6.69%)
Jul 06, 2022 20.43 20.87 19.57 19.89 5,788,349 -0.66(-3.21%)
Jul 05, 2022 18.41 20.56 18.06 20.55 6,491,149 +1.84(+9.83%)
Jul 01, 2022 18.14 19.10 18.14 18.71 5,143,638 +0.52(+2.86%)
Jun 30, 2022 19.39 19.39 18.01 18.19 12,237,682 -1.56(-7.90%)
Jun 29, 2022 19.92 20.27 19.36 19.75 7,508,065 -0.27(-1.35%)
Jun 28, 2022 21.42 21.70 20.00 20.02 6,487,582 -1.34(-6.27%)
Jun 27, 2022 22.03 22.30 21.03 21.36 7,820,047 -0.56(-2.55%)
Jun 24, 2022 21.60 22.15 21.35 21.92 31,374,492 +0.90(+4.28%)
Jun 23, 2022 19.85 21.20 19.70 21.02 7,232,237 +1.41(+7.19%)
Jun 22, 2022 18.95 20.22 18.79 19.61 6,129,492 +0.35(+1.82%)
Jun 21, 2022 18.86 20.06 18.70 19.26 6,436,627 +0.81(+4.39%)
Jun 17, 2022 17.63 18.63 17.57 18.45 10,366,690 +0.96(+5.49%)
Jun 16, 2022 18.27 18.46 17.36 17.49 5,725,675 -1.65(-8.62%)
Jun 15, 2022 18.07 19.42 18.07 19.14 6,330,498 +1.39(+7.83%)
Jun 14, 2022 17.51 17.81 16.84 17.75 4,621,310 +0.41(+2.36%)
Jun 13, 2022 17.91 18.47 17.11 17.34 7,310,594 -1.51(-8.01%)
Jun 10, 2022 19.75 20.15 18.70 18.85 6,048,647 -1.57(-7.69%)
Jun 09, 2022 21.11 21.74 20.42 20.42 6,043,946 -0.94(-4.40%)
Jun 08, 2022 20.35 21.57 20.31 21.36 7,517,391 +0.96(+4.71%)
Jun 07, 2022 19.02 20.50 18.99 20.40 10,244,751 +1.01(+5.21%)
Jun 06, 2022 19.15 19.64 18.66 19.39 6,320,191 +0.46(+2.43%)
Jun 03, 2022 19.40 19.86 18.61 18.93 7,814,220 -0.71(-3.62%)
Jun 02, 2022 18.49 20.28 18.05 19.64 18,720,784 +2.81(+16.70%)
Jun 01, 2022 17.17 17.82 16.25 16.83 10,364,796 -0.24(-1.41%)
May 31, 2022 17.36 18.02 16.86 17.07 9,025,949 -0.67(-3.78%)
May 27, 2022 17.99 18.19 17.41 17.74 8,884,423 -0.24(-1.33%)
May 26, 2022 17.03 18.36 16.81 17.98 5,736,406 +0.95(+5.58%)
May 25, 2022 15.95 17.25 15.93 17.03 4,648,628 +1.08(+6.77%)
May 24, 2022 16.91 17.00 15.72 15.95 5,258,730 -1.30(-7.54%)
May 23, 2022 17.68 17.95 16.84 17.25 3,993,882 -0.16(-0.92%)
May 20, 2022 17.40 17.83 16.47 17.41 5,631,859 +0.28(+1.63%)
May 19, 2022 16.49 17.75 16.30 17.13 4,952,179 +0.59(+3.57%)
May 18, 2022 16.69 17.41 16.21 16.54 4,160,473 -0.52(-3.05%)
May 17, 2022 17.11 17.63 16.34 17.06 5,215,159 +0.42(+2.52%)
May 16, 2022 17.32 17.68 16.56 16.64 5,522,169 -0.99(-5.62%)
May 13, 2022 15.87 17.66 15.87 17.63 10,184,643 +2.35(+15.38%)
May 12, 2022 14.00 15.75 13.66 15.28 13,970,434 +1.02(+7.15%)
May 11, 2022 15.34 15.83 14.17 14.26 8,634,686 -1.41(-9.00%)
May 10, 2022 16.40 16.87 14.69 15.67 10,423,470 -0.19(-1.20%)
May 09, 2022 16.90 17.18 15.74 15.86 8,654,540 -1.27(-7.41%)
May 06, 2022 17.49 17.71 16.10 17.13 6,960,156 -0.50(-2.84%)
May 05, 2022 18.62 18.68 17.43 17.63 5,249,992 -1.49(-7.79%)
May 04, 2022 18.25 19.19 17.18 19.12 8,039,647 +0.94(+5.17%)
May 03, 2022 18.08 18.67 17.85 18.18 5,352,848 -0.39(-2.10%)
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.