Uipath Inc Cl A (NY: PATH )

11.26 -0.17 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.35 11.45 11.23 11.26 9,797,856 -0.17(-1.49%)
Jun 17, 2024 11.47 11.54 11.27 11.43 10,702,157 -0.11(-0.95%)
Jun 14, 2024 11.54 11.67 11.49 11.54 9,360,033 +0.01(+0.09%)
Jun 13, 2024 11.86 11.87 11.53 11.53 12,095,483 -0.28(-2.37%)
Jun 12, 2024 12.09 12.26 11.81 11.81 14,355,060 +0.00(+0.00%)
Jun 11, 2024 11.97 12.04 11.75 11.81 11,970,603 -0.20(-1.67%)
Jun 10, 2024 11.92 12.29 11.88 12.01 11,951,211 +0.01(+0.08%)
Jun 07, 2024 12.10 12.15 11.91 12.00 13,496,582 -0.25(-2.04%)
Jun 06, 2024 11.90 12.40 11.83 12.25 13,692,466 +0.38(+3.20%)
Jun 05, 2024 11.83 11.96 11.62 11.87 16,472,088 +0.12(+1.02%)
Jun 04, 2024 11.75 12.01 11.71 11.75 17,815,878 -0.17(-1.43%)
Jun 03, 2024 12.25 12.29 11.53 11.92 33,036,544 -0.34(-2.77%)
May 31, 2024 12.20 12.69 11.96 12.26 38,660,572 +0.19(+1.57%)
May 30, 2024 12.60 12.70 11.71 12.07 86,594,824 -6.23(-34.04%)
May 29, 2024 18.38 18.62 18.08 18.30 26,142,860 -0.45(-2.40%)
May 28, 2024 18.97 19.09 18.49 18.75 10,491,603 -0.23(-1.21%)
May 24, 2024 19.00 19.16 18.77 18.98 5,200,616 -0.06(-0.32%)
May 23, 2024 19.82 19.83 18.86 19.04 6,505,986 -0.55(-2.81%)
May 22, 2024 20.08 20.25 19.53 19.59 5,160,923 -0.31(-1.56%)
May 21, 2024 20.12 20.36 19.84 19.90 5,103,829 -0.41(-2.02%)
May 20, 2024 20.37 20.50 20.15 20.31 3,747,267 -0.10(-0.49%)
May 17, 2024 20.21 20.59 20.05 20.41 5,148,231 +0.22(+1.09%)
May 16, 2024 20.67 20.87 20.19 20.19 5,364,393 -0.55(-2.65%)
May 15, 2024 20.67 20.95 20.41 20.74 6,546,798 +0.54(+2.67%)
May 14, 2024 19.98 20.47 19.95 20.20 5,650,789 +0.40(+2.02%)
May 13, 2024 19.42 20.20 19.37 19.80 6,972,263 +0.58(+3.02%)
May 10, 2024 19.46 19.56 19.11 19.22 5,154,837 -0.17(-0.88%)
May 09, 2024 19.77 19.86 19.33 19.39 5,734,405 -0.51(-2.56%)
May 08, 2024 19.65 19.93 19.59 19.90 4,734,568 -0.12(-0.60%)
May 07, 2024 19.68 20.08 19.54 20.02 5,337,458 +0.17(+0.86%)
May 06, 2024 19.66 19.90 19.60 19.85 4,226,390 +0.37(+1.90%)
May 03, 2024 19.81 19.88 19.36 19.48 3,862,426 +0.18(+0.93%)
May 02, 2024 19.51 19.57 18.88 19.30 4,596,390 +0.06(+0.31%)
May 01, 2024 19.01 19.85 18.88 19.24 4,797,050 +0.27(+1.42%)
Apr 30, 2024 19.56 19.74 18.95 18.97 5,189,110 -0.79(-4.00%)
Apr 29, 2024 19.65 19.98 19.51 19.76 4,752,634 +0.30(+1.54%)
Apr 26, 2024 19.57 19.75 19.37 19.46 4,693,004 +0.05(+0.26%)
Apr 25, 2024 19.00 19.42 18.92 19.41 5,229,578 -0.29(-1.47%)
Apr 24, 2024 19.75 19.91 19.38 19.70 6,158,944 +0.15(+0.77%)
Apr 23, 2024 18.98 19.69 18.90 19.55 5,815,298 +0.66(+3.49%)
Apr 22, 2024 18.95 19.05 18.49 18.89 5,403,586 +0.14(+0.75%)
Apr 19, 2024 18.86 19.07 18.57 18.75 5,614,040 -0.29(-1.52%)
Apr 18, 2024 19.15 19.40 18.93 19.04 4,722,981 -0.08(-0.42%)
Apr 17, 2024 19.44 19.59 19.11 19.12 4,567,350 -0.29(-1.49%)
Apr 16, 2024 19.31 19.52 19.15 19.41 7,319,013 -0.07(-0.36%)
Apr 15, 2024 20.58 20.78 19.38 19.48 11,198,436 -1.23(-5.94%)
Apr 12, 2024 21.10 21.17 20.59 20.71 5,603,195 -0.60(-2.82%)
Apr 11, 2024 21.60 21.66 21.11 21.31 6,441,770 -0.10(-0.47%)
Apr 10, 2024 21.12 21.54 21.10 21.41 5,336,277 -0.39(-1.79%)
Apr 09, 2024 21.73 21.90 21.43 21.80 5,857,985 +0.15(+0.69%)
Apr 08, 2024 21.70 21.85 21.27 21.65 5,170,514 +0.44(+2.07%)
Apr 05, 2024 21.20 21.48 21.13 21.21 6,714,524 -0.14(-0.66%)
Apr 04, 2024 21.87 22.11 21.25 21.35 7,096,461 -0.19(-0.88%)
Apr 03, 2024 21.43 21.74 21.32 21.54 6,099,802 -0.03(-0.14%)
Apr 02, 2024 21.60 21.68 21.30 21.57 6,771,343 -0.62(-2.79%)
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.