Uipath Inc Cl A (NY: PATH )

19.90 -0.41 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,734,178 -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 5,858,014 +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%)
Apr 01, 2024 22.60 22.83 21.96 22.19 5,588,013 -0.48(-2.12%)
Mar 28, 2024 22.88 22.74 22.59 22.67 5,456,017 -0.11(-0.48%)
Mar 27, 2024 22.86 23.04 22.39 22.78 5,454,344 +0.07(+0.31%)
Mar 26, 2024 23.30 23.35 22.65 22.71 5,320,169 -0.36(-1.56%)
Mar 25, 2024 22.90 23.24 22.82 23.07 4,488,041 +0.10(+0.44%)
Mar 22, 2024 23.58 23.64 22.72 22.97 6,526,582 -0.50(-2.13%)
Mar 21, 2024 23.81 23.97 23.32 23.47 7,285,110 +0.15(+0.64%)
Mar 20, 2024 23.17 23.49 22.71 23.32 7,036,029 +0.19(+0.82%)
Mar 19, 2024 22.54 23.17 22.36 23.13 8,227,093 +0.07(+0.30%)
Mar 18, 2024 22.85 23.27 22.29 23.06 9,934,923 +0.31(+1.36%)
Mar 15, 2024 22.80 23.18 22.61 22.75 14,180,146 +0.00(+0.00%)
Mar 14, 2024 24.81 25.47 22.30 22.75 35,838,776 -1.68(-6.88%)
Mar 13, 2024 24.56 25.33 24.36 24.43 24,567,772 -0.21(-0.85%)
Mar 12, 2024 24.43 25.05 23.68 24.64 12,937,288 +0.54(+2.24%)
Mar 11, 2024 23.69 24.69 23.69 24.10 9,915,492 +0.44(+1.86%)
Mar 08, 2024 23.80 24.63 23.50 23.66 9,596,916 +0.06(+0.25%)
Mar 07, 2024 23.47 23.77 23.33 23.60 7,431,650 +0.41(+1.77%)
Mar 06, 2024 23.02 23.50 22.66 23.19 6,819,269 +0.77(+3.43%)
Mar 05, 2024 23.06 23.40 22.15 22.42 10,960,432 -1.24(-5.24%)
Mar 04, 2024 23.67 24.00 23.42 23.66 7,139,520 +0.03(+0.13%)
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.