Stock Quote

Uipath Inc Cl A (NY: PATH )

12.94 -0.50 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 13.23 13.38 12.46 12.94 14,747,172 -0.50(-3.72%)
Sep 27, 2022 13.24 13.54 12.85 13.44 8,178,615 +0.69(+5.41%)
Sep 26, 2022 12.94 13.43 12.73 12.75 5,031,593 -0.12(-0.93%)
Sep 23, 2022 12.87 13.13 12.51 12.87 7,840,749 -0.17(-1.30%)
Sep 22, 2022 13.56 13.78 13.03 13.04 7,098,071 -0.63(-4.61%)
Sep 21, 2022 13.84 14.40 13.60 13.67 6,122,699 -0.12(-0.87%)
Sep 20, 2022 13.79 14.11 13.64 13.79 6,153,895 -0.25(-1.78%)
Sep 19, 2022 13.90 14.12 13.64 14.04 6,537,739 +0.01(+0.07%)
Sep 16, 2022 14.58 14.59 13.70 14.03 16,518,207 -1.14(-7.51%)
Sep 15, 2022 14.29 15.37 14.10 15.17 11,317,693 +0.84(+5.86%)
Sep 14, 2022 14.32 14.40 13.78 14.33 9,117,561 +0.01(+0.07%)
Sep 13, 2022 14.40 14.76 14.07 14.32 8,184,062 -1.18(-7.61%)
Sep 12, 2022 14.70 15.57 14.66 15.50 8,417,716 +0.86(+5.87%)
Sep 09, 2022 14.22 14.95 14.18 14.64 11,785,237 +0.69(+4.95%)
Sep 08, 2022 13.56 14.00 13.01 13.95 17,161,032 +0.11(+0.79%)
Sep 07, 2022 12.60 13.92 12.21 13.84 39,540,072 -1.75(-11.23%)
Sep 06, 2022 16.11 16.21 15.54 15.59 9,622,118 -0.51(-3.17%)
Sep 02, 2022 16.31 16.92 15.73 16.10 6,344,695 -0.06(-0.37%)
Sep 01, 2022 16.09 16.18 15.40 16.16 8,047,864 -0.29(-1.76%)
Aug 31, 2022 16.88 17.21 16.29 16.45 5,197,153 +0.00(+0.00%)
Aug 30, 2022 16.67 16.99 16.28 16.45 4,530,763 -0.07(-0.42%)
Aug 29, 2022 16.72 17.16 16.51 16.52 4,330,158 -0.43(-2.54%)
Aug 26, 2022 18.00 18.09 16.87 16.95 4,047,076 -1.12(-6.20%)
Aug 25, 2022 17.50 18.08 17.25 18.07 3,212,008 +0.83(+4.81%)
Aug 24, 2022 17.01 17.69 16.81 17.24 3,379,509 +0.37(+2.19%)
Aug 23, 2022 17.07 17.52 16.84 16.87 3,829,901 -0.19(-1.11%)
Aug 22, 2022 17.67 17.79 16.94 17.06 6,441,157 -0.94(-5.22%)
Aug 19, 2022 19.01 19.02 17.73 18.00 5,788,283 -1.46(-7.50%)
Aug 18, 2022 19.55 19.57 18.98 19.46 2,692,785 -0.05(-0.26%)
Aug 17, 2022 20.13 20.40 19.43 19.51 3,690,850 -1.29(-6.20%)
Aug 16, 2022 20.68 20.96 19.81 20.80 2,740,060 -0.02(-0.10%)
Aug 15, 2022 20.46 20.95 20.25 20.82 2,901,645 +0.12(+0.58%)
Aug 12, 2022 20.20 20.72 19.99 20.70 3,667,459 +0.70(+3.50%)
Aug 11, 2022 22.01 22.07 19.86 20.00 6,107,283 -1.82(-8.34%)
Aug 10, 2022 22.00 22.19 21.46 21.82 6,285,301 +1.17(+5.67%)
Aug 09, 2022 21.48 21.50 20.22 20.65 4,639,546 -1.29(-5.88%)
Aug 08, 2022 21.44 22.13 21.05 21.94 4,802,612 +0.70(+3.30%)
Aug 05, 2022 20.63 21.69 20.56 21.24 4,132,452 -0.05(-0.23%)
Aug 04, 2022 20.81 21.31 20.46 21.29 4,534,844 +0.33(+1.57%)
Aug 03, 2022 19.54 21.23 19.52 20.96 5,189,673 +1.72(+8.94%)
Aug 02, 2022 18.40 19.47 18.36 19.24 3,014,902 +0.48(+2.56%)
Aug 01, 2022 18.02 19.02 17.82 18.76 3,397,108 +0.43(+2.35%)
Jul 29, 2022 18.46 18.57 17.82 18.33 3,583,129 -0.29(-1.56%)
Jul 28, 2022 18.30 18.70 17.59 18.62 4,381,921 +0.11(+0.59%)
Jul 27, 2022 17.94 18.59 17.50 18.51 4,146,757 +1.17(+6.75%)
Jul 26, 2022 17.90 18.00 17.16 17.34 4,929,280 -0.74(-4.09%)
Jul 25, 2022 19.01 19.17 18.02 18.08 4,870,630 -1.33(-6.85%)
Jul 22, 2022 21.05 21.11 19.21 19.41 3,527,952 -1.59(-7.57%)
Jul 21, 2022 20.47 21.03 20.18 21.00 3,613,442 +0.31(+1.50%)
Jul 20, 2022 19.00 20.75 19.00 20.69 4,982,048 +1.82(+9.64%)
Jul 19, 2022 18.89 18.99 17.91 18.87 3,609,968 +0.29(+1.56%)
Jul 18, 2022 19.19 19.76 18.53 18.58 3,861,252 -0.20(-1.06%)
Jul 15, 2022 18.59 19.07 18.05 18.78 3,097,726 +0.48(+2.62%)
Jul 14, 2022 18.69 18.90 18.15 18.30 3,054,654 -0.70(-3.68%)
Jul 13, 2022 18.75 19.67 18.58 19.00 3,316,437 -0.35(-1.81%)
Jul 12, 2022 20.21 20.78 19.20 19.35 4,773,611 -0.68(-3.39%)
Jul 11, 2022 20.95 21.00 19.73 20.03 3,950,893 -1.03(-4.89%)
Jul 08, 2022 20.72 21.64 20.38 21.06 3,784,077 -0.16(-0.75%)
Jul 07, 2022 20.03 21.27 19.89 21.22 5,067,756 +1.33(+6.69%)
Jul 06, 2022 20.43 20.87 19.57 19.89 5,788,349 -0.66(-3.21%)
Jul 05, 2022 18.41 20.56 18.06 20.55 6,491,149 +1.84(+9.83%)
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.