Skip to main content

Uipath Inc Cl A (NY: PATH )

23.33 -0.09 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 23.57 23.87 23.19 23.33 5,934,800 -0.09(-0.38%)
Feb 22, 2024 23.77 23.96 23.17 23.42 8,187,919 +0.52(+2.27%)
Feb 21, 2024 23.21 23.36 22.66 22.90 7,741,362 -0.92(-3.86%)
Feb 20, 2024 24.50 24.60 23.32 23.82 9,985,450 -1.14(-4.57%)
Feb 16, 2024 25.28 25.48 24.61 24.96 9,172,193 -0.71(-2.77%)
Feb 15, 2024 26.30 26.56 25.50 25.67 8,751,128 -0.34(-1.31%)
Feb 14, 2024 25.45 26.10 25.16 26.01 9,892,387 +1.07(+4.29%)
Feb 13, 2024 25.01 25.95 24.27 24.94 15,115,853 -1.94(-7.22%)
Feb 12, 2024 27.13 27.87 26.65 26.88 18,287,452 +0.53(+2.01%)
Feb 09, 2024 25.22 26.94 25.04 26.35 21,214,102 +1.99(+8.17%)
Feb 08, 2024 23.52 24.90 23.27 24.36 14,744,073 +0.88(+3.75%)
Feb 07, 2024 23.32 23.57 22.93 23.48 7,438,041 +0.33(+1.43%)
Feb 06, 2024 22.80 23.19 22.58 23.15 5,669,763 +0.64(+2.84%)
Feb 05, 2024 23.41 23.63 22.16 22.51 7,698,343 -0.93(-3.97%)
Feb 02, 2024 22.80 23.49 22.61 23.44 7,331,752 +0.33(+1.43%)
Feb 01, 2024 23.10 23.50 22.66 23.11 5,720,155 +0.13(+0.57%)
Jan 31, 2024 23.50 24.04 22.92 22.98 10,547,600 -0.87(-3.65%)
Jan 30, 2024 24.20 24.40 23.64 23.85 8,224,914 -0.34(-1.41%)
Jan 29, 2024 22.79 24.23 22.79 24.19 11,143,887 +1.45(+6.38%)
Jan 26, 2024 23.00 23.43 22.72 22.74 6,953,610 -0.09(-0.39%)
Jan 25, 2024 22.99 23.30 22.66 22.83 6,920,553 +0.20(+0.88%)
Jan 24, 2024 23.87 24.08 22.50 22.63 8,401,967 -0.91(-3.87%)
Jan 23, 2024 23.69 24.01 23.36 23.54 9,110,103 +0.05(+0.21%)
Jan 22, 2024 23.25 23.97 22.95 23.49 12,974,325 +1.26(+5.67%)
Jan 19, 2024 21.90 22.28 21.55 22.23 8,610,957 +0.63(+2.92%)
Jan 18, 2024 22.02 22.13 21.32 21.60 6,092,952 -0.02(-0.09%)
Jan 17, 2024 21.73 21.84 21.29 21.62 8,001,430 -0.47(-2.13%)
Jan 16, 2024 21.80 22.25 21.39 22.09 8,734,830 -0.08(-0.36%)
Jan 12, 2024 22.57 22.93 22.14 22.17 6,636,108 -0.40(-1.77%)
Jan 11, 2024 22.72 23.08 21.94 22.57 7,479,126 -0.17(-0.75%)
Jan 10, 2024 22.60 23.18 22.59 22.74 8,833,210 +0.22(+0.98%)
Jan 09, 2024 22.80 23.00 22.47 22.52 9,301,053 -0.58(-2.51%)
Jan 08, 2024 22.89 23.39 22.84 23.10 8,756,347 +0.49(+2.17%)
Jan 05, 2024 22.45 22.89 22.26 22.61 6,864,417 +0.04(+0.18%)
Jan 04, 2024 22.50 22.76 22.29 22.57 7,760,109 +0.00(+0.00%)
Jan 03, 2024 23.26 23.44 22.51 22.57 9,317,480 -1.23(-5.17%)
Jan 02, 2024 24.52 24.61 23.63 23.80 9,376,032 -1.04(-4.19%)
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 25.91 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%)
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.