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 (%)
Aug 31, 2023 15.68 16.09 15.68 15.81 6,124,358 +0.20(+1.28%)
Aug 30, 2023 15.60 15.77 15.39 15.61 5,001,951 -0.03(-0.19%)
Aug 29, 2023 15.10 15.68 14.94 15.64 5,027,255 +0.56(+3.71%)
Aug 28, 2023 15.14 15.41 15.03 15.08 4,399,854 +0.05(+0.33%)
Aug 25, 2023 14.63 15.16 14.59 15.03 4,257,966 +0.39(+2.66%)
Aug 24, 2023 15.63 15.63 14.63 14.64 5,706,568 -0.76(-4.94%)
Aug 23, 2023 15.35 15.64 15.18 15.40 5,114,245 +0.11(+0.72%)
Aug 22, 2023 15.45 15.48 15.00 15.29 5,225,229 +0.19(+1.26%)
Aug 21, 2023 14.82 15.23 14.72 15.10 4,172,522 +0.28(+1.89%)
Aug 18, 2023 14.25 15.05 14.12 14.82 6,563,702 +0.25(+1.72%)
Aug 17, 2023 15.12 15.20 14.27 14.57 9,654,987 -0.72(-4.71%)
Aug 16, 2023 15.30 15.50 15.21 15.29 4,157,689 -0.17(-1.10%)
Aug 15, 2023 15.28 15.78 15.23 15.46 5,773,543 +0.01(+0.06%)
Aug 14, 2023 15.10 15.47 14.83 15.45 5,504,766 +0.26(+1.71%)
Aug 11, 2023 15.06 15.38 15.04 15.19 3,960,669 -0.23(-1.49%)
Aug 10, 2023 15.80 15.90 15.30 15.42 4,508,181 -0.05(-0.32%)
Aug 09, 2023 15.85 15.86 15.10 15.47 5,766,645 -0.36(-2.27%)
Aug 08, 2023 15.81 15.89 15.40 15.83 7,272,494 -0.36(-2.22%)
Aug 07, 2023 16.11 16.27 15.76 16.19 5,336,588 +0.11(+0.68%)
Aug 04, 2023 16.48 16.58 15.90 16.08 7,245,221 -0.22(-1.35%)
Aug 03, 2023 16.25 16.60 16.06 16.30 6,828,558 -0.11(-0.67%)
Aug 02, 2023 17.16 17.40 16.25 16.41 10,281,530 -1.38(-7.76%)
Aug 01, 2023 17.86 17.87 17.32 17.79 6,544,419 -0.29(-1.60%)
Jul 31, 2023 17.63 18.18 17.57 18.08 6,901,424 +0.65(+3.73%)
Jul 28, 2023 17.10 17.57 16.79 17.43 6,118,883 +0.70(+4.18%)
Jul 27, 2023 17.79 17.84 16.63 16.73 6,949,511 -0.58(-3.35%)
Jul 26, 2023 16.95 17.52 16.88 17.31 4,812,513 +0.31(+1.82%)
Jul 25, 2023 17.07 17.21 16.90 17.00 5,137,802 +0.00(+0.00%)
Jul 24, 2023 17.48 17.57 16.88 17.00 5,256,647 -0.47(-2.69%)
Jul 21, 2023 17.57 17.81 17.20 17.47 5,952,719 +0.09(+0.52%)
Jul 20, 2023 18.34 18.49 17.37 17.38 9,352,020 -1.11(-6.00%)
Jul 19, 2023 18.54 19.03 18.16 18.49 8,755,901 +0.25(+1.37%)
Jul 18, 2023 18.57 18.67 18.11 18.24 9,092,342 -0.21(-1.14%)
Jul 17, 2023 17.58 18.86 17.50 18.45 8,741,414 +0.91(+5.19%)
Jul 14, 2023 18.45 18.54 17.44 17.54 7,265,924 -0.86(-4.67%)
Jul 13, 2023 17.90 18.67 17.78 18.40 9,686,305 +0.83(+4.72%)
Jul 12, 2023 18.24 18.28 17.05 17.57 9,956,464 -0.12(-0.68%)
Jul 11, 2023 17.26 17.99 17.16 17.69 11,830,076 +0.62(+3.63%)
Jul 10, 2023 16.25 17.09 15.94 17.07 7,558,122 +0.58(+3.52%)
Jul 07, 2023 16.82 17.13 16.45 16.49 6,479,497 +0.04(+0.24%)
Jul 06, 2023 16.70 16.77 15.85 16.45 11,260,099 -0.77(-4.47%)
Jul 05, 2023 16.76 17.43 16.59 17.22 7,044,318 +0.30(+1.77%)
Jul 03, 2023 16.55 17.02 16.53 16.92 3,904,653 +0.35(+2.11%)
Jun 30, 2023 16.99 17.08 16.52 16.57 6,417,178 -0.09(-0.54%)
Jun 29, 2023 17.10 17.23 16.43 16.66 7,705,984 -0.50(-2.91%)
Jun 28, 2023 16.89 17.28 16.80 17.16 7,261,896 +0.25(+1.48%)
Jun 27, 2023 16.02 17.04 16.00 16.91 11,765,695 +1.08(+6.82%)
Jun 26, 2023 15.61 16.17 15.60 15.83 6,035,283 +0.10(+0.64%)
Jun 23, 2023 15.79 15.92 15.60 15.73 12,829,086 -0.35(-2.18%)
Jun 22, 2023 16.32 16.42 16.04 16.08 8,680,748 -0.34(-2.07%)
Jun 21, 2023 17.30 17.39 16.38 16.42 11,765,503 -1.07(-6.12%)
Jun 20, 2023 17.87 18.10 17.05 17.49 11,402,789 -0.61(-3.37%)
Jun 16, 2023 18.45 18.63 17.89 18.10 14,411,059 -0.65(-3.47%)
Jun 15, 2023 17.88 18.86 17.62 18.75 11,208,967 +0.76(+4.22%)
Jun 14, 2023 17.82 18.37 17.55 17.99 11,008,429 +0.09(+0.50%)
Jun 13, 2023 18.19 18.46 17.65 17.90 9,699,766 +0.21(+1.19%)
Jun 12, 2023 17.31 17.81 17.17 17.69 8,275,381 +0.52(+3.03%)
Jun 09, 2023 17.85 18.29 16.97 17.17 17,322,368 -1.10(-6.02%)
Jun 08, 2023 17.93 18.62 17.86 18.27 9,823,459 +0.35(+1.95%)
Jun 07, 2023 19.88 19.94 17.67 17.92 19,573,272 -1.54(-7.91%)
Jun 06, 2023 19.04 19.71 18.82 19.46 15,548,790 +0.06(+0.31%)
Jun 05, 2023 18.26 19.64 18.11 19.40 19,323,048 +1.16(+6.36%)
Jun 02, 2023 18.73 19.53 18.19 18.24 20,183,224 +0.31(+1.73%)
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.