Skip to main content

Uipath Inc Cl A (NY: PATH )

22.67 -0.11 (-0.48%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.07 14.23 13.76 14.08 3,877,780 -0.15(-1.05%)
Apr 27, 2023 14.34 14.46 14.06 14.23 3,691,387 +0.11(+0.78%)
Apr 26, 2023 14.70 14.88 14.00 14.12 4,373,393 -0.30(-2.08%)
Apr 25, 2023 14.90 14.94 14.39 14.42 4,362,209 -0.62(-4.12%)
Apr 24, 2023 15.25 15.37 14.81 15.04 4,545,524 -0.30(-1.96%)
Apr 21, 2023 15.37 15.44 15.08 15.34 3,918,458 -0.12(-0.78%)
Apr 20, 2023 15.57 15.79 15.36 15.46 3,297,502 -0.44(-2.77%)
Apr 19, 2023 15.75 15.97 15.51 15.90 3,802,575 -0.05(-0.31%)
Apr 18, 2023 16.47 16.52 15.84 15.95 3,120,588 -0.26(-1.60%)
Apr 17, 2023 16.15 16.43 15.91 16.21 3,179,729 +0.01(+0.06%)
Apr 14, 2023 16.39 16.62 16.06 16.20 3,264,151 -0.39(-2.35%)
Apr 13, 2023 16.28 16.65 16.23 16.59 4,001,092 +0.42(+2.60%)
Apr 12, 2023 16.98 17.01 16.07 16.17 3,874,286 -0.35(-2.12%)
Apr 11, 2023 16.36 16.80 16.23 16.52 4,646,190 -0.01(-0.06%)
Apr 10, 2023 16.19 16.57 16.03 16.53 6,593,328 -0.02(-0.12%)
Apr 06, 2023 16.45 16.75 16.01 16.55 4,296,415 +0.05(+0.30%)
Apr 05, 2023 17.13 17.18 16.23 16.50 6,780,860 -0.78(-4.51%)
Apr 04, 2023 17.54 17.56 17.07 17.28 4,605,508 -0.11(-0.63%)
Apr 03, 2023 17.21 17.52 16.83 17.39 7,595,976 -0.17(-0.97%)
Mar 31, 2023 16.83 18.12 16.58 17.56 10,913,869 +0.88(+5.28%)
Mar 30, 2023 16.97 17.32 16.55 16.68 5,471,614 +0.13(+0.79%)
Mar 29, 2023 15.76 16.61 15.55 16.55 7,000,483 +0.78(+4.95%)
Mar 28, 2023 16.01 16.18 15.69 15.77 4,050,269 -0.32(-1.99%)
Mar 27, 2023 15.98 16.35 15.90 16.09 4,590,854 +0.16(+1.00%)
Mar 24, 2023 16.47 16.52 15.67 15.93 6,464,501 -0.60(-3.63%)
Mar 23, 2023 16.41 16.84 16.22 16.53 6,144,787 +0.31(+1.91%)
Mar 22, 2023 17.30 17.33 16.20 16.22 8,375,927 -1.18(-6.78%)
Mar 21, 2023 16.57 17.52 16.49 17.40 6,934,302 +0.95(+5.78%)
Mar 20, 2023 16.79 16.95 15.98 16.45 9,294,140 -0.60(-3.52%)
Mar 17, 2023 16.94 17.21 16.66 17.05 13,034,403 -0.17(-0.99%)
Mar 16, 2023 17.16 18.08 16.63 17.22 33,920,968 +2.58(+17.62%)
Mar 15, 2023 14.13 14.68 13.94 14.64 11,538,432 +0.28(+1.95%)
Mar 14, 2023 14.77 14.85 14.04 14.36 6,552,484 +0.06(+0.42%)
Mar 13, 2023 13.69 14.62 13.26 14.30 7,544,692 +0.42(+3.03%)
Mar 10, 2023 14.54 14.76 13.53 13.88 8,762,005 -0.82(-5.58%)
Mar 09, 2023 15.37 15.79 14.58 14.70 6,403,061 -0.74(-4.79%)
Mar 08, 2023 15.28 15.54 15.11 15.44 2,837,636 +0.17(+1.11%)
Mar 07, 2023 15.22 15.61 15.14 15.27 4,784,278 +0.00(+0.00%)
Mar 06, 2023 15.83 16.08 15.27 15.27 3,196,827 -0.42(-2.68%)
Mar 03, 2023 15.20 15.77 15.16 15.69 4,404,592 +0.55(+3.63%)
Mar 02, 2023 14.39 15.18 14.19 15.14 4,201,329 +0.56(+3.84%)
Mar 01, 2023 14.87 14.98 14.49 14.58 3,007,798 -0.26(-1.75%)
Feb 28, 2023 14.72 15.11 14.72 14.84 3,571,299 +0.12(+0.82%)
Feb 27, 2023 14.99 14.99 14.60 14.72 3,030,657 +0.05(+0.34%)
Feb 24, 2023 14.63 14.85 14.45 14.67 3,213,265 -0.42(-2.78%)
Feb 23, 2023 15.58 15.58 14.52 15.09 6,780,704 -0.10(-0.66%)
Feb 22, 2023 14.78 15.29 14.71 15.19 3,383,274 +0.48(+3.26%)
Feb 21, 2023 15.00 15.23 14.67 14.71 4,431,215 -0.83(-5.34%)
Feb 17, 2023 15.77 15.94 15.21 15.54 5,432,112 -0.52(-3.24%)
Feb 16, 2023 16.15 16.60 15.95 16.06 4,317,761 -0.78(-4.63%)
Feb 15, 2023 16.07 17.14 15.90 16.84 5,294,856 +0.77(+4.79%)
Feb 14, 2023 15.10 16.16 15.01 16.07 4,574,502 +0.67(+4.35%)
Feb 13, 2023 15.13 15.57 15.02 15.40 3,663,357 +0.40(+2.67%)
Feb 10, 2023 15.41 15.64 14.88 15.00 4,589,233 -0.75(-4.76%)
Feb 09, 2023 16.50 16.60 15.63 15.75 4,668,444 -0.56(-3.43%)
Feb 08, 2023 16.89 17.35 16.25 16.31 5,105,742 -0.51(-3.03%)
Feb 07, 2023 16.67 16.89 16.03 16.82 6,009,712 +0.17(+1.02%)
Feb 06, 2023 16.63 17.14 16.45 16.65 4,132,652 -0.26(-1.54%)
Feb 03, 2023 16.84 17.66 16.61 16.91 6,174,539 -0.69(-3.92%)
Feb 02, 2023 17.73 18.34 17.35 17.60 9,534,302 +0.50(+2.92%)
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.