Uipath Inc Cl A (NY: PATH )

52.70 -1.10 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 53.50 53.74 52.34 52.70 4,963,703 -1.10(-2.04%)
Sep 23, 2021 53.60 53.91 52.76 53.80 5,320,818 +0.80(+1.51%)
Sep 22, 2021 52.11 53.83 51.25 53.00 7,749,260 -0.36(-0.67%)
Sep 21, 2021 52.01 54.20 51.01 53.36 14,529,193 +1.47(+2.83%)
Sep 20, 2021 53.00 53.74 51.04 51.89 11,489,730 -2.39(-4.40%)
Sep 17, 2021 54.85 55.34 53.92 54.28 26,295,265 +0.38(+0.71%)
Sep 16, 2021 53.38 54.29 53.11 53.90 9,302,116 +0.34(+0.63%)
Sep 15, 2021 55.70 56.02 52.69 53.56 14,789,020 -2.33(-4.17%)
Sep 14, 2021 55.05 56.53 55.05 55.89 6,546,615 +0.35(+0.63%)
Sep 13, 2021 54.41 56.03 53.52 55.54 8,308,305 +0.20(+0.36%)
Sep 10, 2021 54.87 55.50 53.88 55.34 13,895,075 +0.94(+1.73%)
Sep 09, 2021 56.22 56.75 53.57 54.40 21,708,048 -2.05(-3.63%)
Sep 08, 2021 56.58 58.45 55.28 56.45 18,844,704 -6.01(-9.62%)
Sep 07, 2021 64.44 65.00 62.20 62.46 9,022,394 -0.91(-1.44%)
Sep 03, 2021 61.75 64.05 61.26 63.37 3,210,248 +1.82(+2.96%)
Sep 02, 2021 62.13 62.40 60.81 61.55 2,226,480 -0.49(-0.79%)
Sep 01, 2021 63.50 64.20 61.85 62.04 2,612,288 -1.16(-1.84%)
Aug 31, 2021 64.55 64.55 62.52 63.20 1,846,118 -1.35(-2.09%)
Aug 30, 2021 65.60 65.60 62.94 64.55 1,469,673 -0.42(-0.65%)
Aug 27, 2021 63.67 65.09 62.11 64.97 2,371,380 +1.12(+1.75%)
Aug 26, 2021 64.00 64.79 63.22 63.85 2,326,016 -1.07(-1.65%)
Aug 25, 2021 62.59 65.59 61.60 64.92 3,607,039 +2.86(+4.61%)
Aug 24, 2021 60.51 62.06 60.30 62.06 3,159,929 +1.87(+3.11%)
Aug 23, 2021 60.82 61.75 60.00 60.19 1,760,944 -0.57(-0.94%)
Aug 20, 2021 60.28 62.00 60.23 60.76 1,826,031 +0.39(+0.65%)
Aug 19, 2021 59.34 61.62 58.90 60.37 1,660,423 -0.18(-0.30%)
Aug 18, 2021 60.00 61.25 59.15 60.55 1,805,561 +0.63(+1.05%)
Aug 17, 2021 59.05 60.38 58.53 59.92 1,951,245 -0.11(-0.18%)
Aug 16, 2021 61.20 61.38 58.74 60.03 2,437,636 -1.97(-3.18%)
Aug 13, 2021 62.78 62.95 61.40 62.00 1,315,294 -0.15(-0.24%)
Aug 12, 2021 63.35 63.65 62.04 62.15 2,074,963 -2.36(-3.66%)
Aug 11, 2021 65.29 66.07 63.39 64.51 1,774,679 -0.32(-0.49%)
Aug 10, 2021 65.00 65.46 63.86 64.83 1,705,763 +0.33(+0.51%)
Aug 09, 2021 63.00 64.69 62.21 64.50 1,426,499 +1.44(+2.28%)
Aug 06, 2021 64.05 64.50 62.50 63.06 1,731,429 -1.53(-2.37%)
Aug 05, 2021 63.93 65.39 63.38 64.59 3,854,280 +2.59(+4.18%)
Aug 04, 2021 60.37 62.00 60.25 62.00 2,695,729 +1.45(+2.39%)
Aug 03, 2021 60.00 60.71 59.21 60.55 1,515,022 +0.88(+1.47%)
Aug 02, 2021 61.98 62.00 59.17 59.67 3,848,825 -2.89(-4.62%)
Jul 30, 2021 62.70 64.37 61.90 62.56 1,862,005 -0.49(-0.78%)
Jul 29, 2021 62.72 63.79 62.20 63.05 2,196,027 -0.01(-0.02%)
Jul 28, 2021 60.01 63.21 59.80 63.06 2,293,979 +3.23(+5.40%)
Jul 27, 2021 62.10 62.68 58.46 59.83 3,171,469 -2.56(-4.10%)
Jul 26, 2021 62.98 63.57 60.76 62.39 2,029,070 -1.30(-2.04%)
Jul 23, 2021 63.24 63.78 61.63 63.69 1,501,573 +1.44(+2.31%)
Jul 22, 2021 63.00 63.58 61.25 62.25 1,530,912 -0.55(-0.88%)
Jul 21, 2021 62.35 62.98 61.40 62.80 2,346,220 +0.52(+0.83%)
Jul 20, 2021 60.80 62.69 59.55 62.28 1,841,178 +2.11(+3.51%)
Jul 19, 2021 57.81 60.48 57.01 60.17 2,224,625 +0.81(+1.36%)
Jul 16, 2021 60.00 60.66 58.89 59.36 2,507,167 -0.22(-0.37%)
Jul 15, 2021 62.15 62.86 58.23 59.58 4,542,132 -2.41(-3.89%)
Jul 14, 2021 64.79 65.14 61.82 61.99 3,543,325 -2.37(-3.68%)
Jul 13, 2021 66.20 66.50 64.36 64.36 2,347,933 -2.04(-3.07%)
Jul 12, 2021 66.21 67.09 64.11 66.40 3,536,059 -2.09(-3.05%)
Jul 09, 2021 68.41 69.60 67.09 68.49 2,374,350 +0.11(+0.16%)
Jul 08, 2021 64.00 68.50 63.65 68.38 3,805,011 +1.77(+2.66%)
Jul 07, 2021 65.41 67.55 64.88 66.61 2,526,863 +1.86(+2.87%)
Jul 06, 2021 66.65 66.79 63.86 64.75 3,322,516 -1.80(-2.70%)
Jul 02, 2021 67.38 68.13 66.55 66.55 1,512,617 -0.83(-1.23%)
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.