UiPath, Inc. Class A Common Stock (PATH)
14.85
+0.42 (2.88%)
UiPath Inc is a leading provider of artificial intelligence-powered robotic process automation (RPA) software that enables organizations to automate repetitive and mundane tasks, thereby increasing efficiency and productivity
By offering an intuitive platform that integrates with existing systems, UiPath empowers businesses to streamline their operations, reduce human error, and free up employees to focus on higher-value work. The company's solutions cater to various industries and help clients achieve digital transformation by automating workflow processes, data management, and customer interactions, ultimately driving better outcomes and enhancing operational agility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 14.39 | 14.65 | 14.26 | 14.43 | 6,644,688 | 14.43 |
| 2/03/2025 | 13.72 | 14.41 | 13.68 | 14.21 | 6,334,308 | 14.21 |
| 1/31/2025 | 14.91 | 15.07 | 14.12 | 14.22 | 9,187,481 | 14.22 |
| 1/30/2025 | 14.36 | 14.90 | 14.31 | 14.58 | 11,317,566 | 14.58 |
| 1/29/2025 | 15.00 | 15.05 | 13.99 | 14.40 | 13,969,727 | 14.40 |
| 1/28/2025 | 13.98 | 15.35 | 13.70 | 15.19 | 18,134,861 | 15.19 |
| 1/27/2025 | 13.65 | 14.33 | 13.56 | 13.76 | 12,011,167 | 13.76 |
| 1/24/2025 | 13.85 | 14.08 | 13.79 | 13.92 | 6,222,998 | 13.92 |
| 1/23/2025 | 13.35 | 13.81 | 13.30 | 13.79 | 5,661,294 | 13.79 |
| 1/22/2025 | 13.30 | 13.57 | 13.13 | 13.45 | 8,821,483 | 13.45 |
| 1/21/2025 | 13.14 | 13.50 | 13.11 | 13.33 | 6,492,778 | 13.33 |
| 1/17/2025 | 13.53 | 13.55 | 12.98 | 13.02 | 6,116,958 | 13.02 |
| 1/16/2025 | 13.45 | 13.54 | 13.17 | 13.35 | 8,201,024 | 13.35 |
| 1/15/2025 | 13.66 | 13.73 | 13.29 | 13.37 | 6,939,677 | 13.37 |
| 1/14/2025 | 12.96 | 13.35 | 12.95 | 13.28 | 6,943,229 | 13.28 |
| 1/13/2025 | 12.81 | 12.89 | 12.62 | 12.83 | 6,888,151 | 12.83 |
| 1/10/2025 | 13.10 | 13.16 | 12.75 | 12.97 | 8,808,332 | 12.97 |
| 1/08/2025 | 13.10 | 13.54 | 12.92 | 13.43 | 8,690,696 | 13.43 |
| 1/07/2025 | 14.06 | 14.10 | 13.13 | 13.20 | 9,964,650 | 13.20 |
| 1/06/2025 | 13.98 | 14.59 | 13.66 | 13.81 | 17,174,615 | 13.81 |
| 1/03/2025 | 12.93 | 13.28 | 12.79 | 13.28 | 6,630,761 | 13.28 |
| 1/02/2025 | 12.96 | 13.05 | 12.72 | 12.93 | 5,671,162 | 12.93 |
| 12/31/2024 | 12.74 | 0.00 | 12.74 | 12.71 | 0 | 12.71 |
| 12/30/2024 | 12.73 | 12.80 | 12.48 | 12.74 | 6,069,317 | 12.74 |
| 12/27/2024 | 13.18 | 13.24 | 12.73 | 12.88 | 6,843,567 | 12.88 |
| 12/26/2024 | 13.05 | 13.28 | 12.97 | 13.18 | 4,701,391 | 13.18 |
| 12/24/2024 | 13.12 | 13.14 | 12.89 | 13.13 | 2,583,708 | 13.13 |
| 12/23/2024 | 13.27 | 13.30 | 12.92 | 13.05 | 6,035,200 | 13.05 |
| 12/20/2024 | 12.64 | 13.29 | 12.51 | 13.25 | 14,161,416 | 13.25 |
| 12/19/2024 | 13.08 | 13.21 | 12.64 | 12.71 | 8,672,148 | 12.71 |
| 12/18/2024 | 14.00 | 14.01 | 12.90 | 12.97 | 9,847,840 | 12.97 |
| 12/17/2024 | 13.94 | 14.10 | 13.83 | 13.91 | 5,963,846 | 13.91 |
| 12/16/2024 | 13.89 | 14.28 | 13.77 | 14.06 | 8,321,783 | 14.06 |
| 12/13/2024 | 14.10 | 14.14 | 13.62 | 14.01 | 8,646,486 | 14.01 |
| 12/12/2024 | 14.15 | 14.48 | 13.92 | 14.23 | 8,165,793 | 14.23 |
| 12/11/2024 | 14.80 | 14.86 | 14.30 | 14.64 | 9,046,080 | 14.64 |
| 12/10/2024 | 15.53 | 15.87 | 14.49 | 14.71 | 13,895,125 | 14.71 |
| 12/09/2024 | 15.12 | 15.93 | 15.00 | 15.50 | 21,004,470 | 15.50 |
| 12/06/2024 | 15.27 | 15.34 | 13.67 | 14.81 | 28,324,127 | 14.81 |
| 12/05/2024 | 15.55 | 15.61 | 14.84 | 14.95 | 26,271,748 | 14.95 |
| 12/04/2024 | 14.63 | 15.67 | 14.52 | 15.33 | 15,738,705 | 15.33 |
| 12/03/2024 | 14.25 | 14.56 | 14.18 | 14.38 | 7,218,664 | 14.38 |
| 12/02/2024 | 14.47 | 14.85 | 14.44 | 14.52 | 9,813,200 | 14.52 |
| 11/29/2024 | 14.10 | 14.26 | 14.01 | 14.21 | 4,055,728 | 14.21 |
| 11/27/2024 | 14.25 | 14.36 | 13.78 | 14.09 | 5,643,703 | 14.09 |
| 11/26/2024 | 14.42 | 14.50 | 14.07 | 14.18 | 6,499,202 | 14.18 |
| 11/25/2024 | 14.66 | 14.90 | 14.45 | 14.50 | 11,428,169 | 14.50 |
| 11/22/2024 | 13.77 | 14.65 | 13.74 | 14.24 | 13,779,036 | 14.24 |
| 11/21/2024 | 13.11 | 13.76 | 13.05 | 13.68 | 11,322,561 | 13.68 |
| 11/20/2024 | 12.92 | 13.03 | 12.72 | 12.87 | 9,679,742 | 12.87 |
| 11/19/2024 | 12.35 | 12.79 | 12.32 | 12.76 | 6,259,068 | 12.76 |
| 11/18/2024 | 12.42 | 12.58 | 12.29 | 12.52 | 5,058,745 | 12.52 |
| 11/15/2024 | 12.66 | 12.66 | 12.20 | 12.37 | 10,777,753 | 12.37 |
| 11/14/2024 | 13.58 | 13.60 | 12.57 | 12.64 | 11,215,042 | 12.64 |
| 11/13/2024 | 13.36 | 14.05 | 13.30 | 13.53 | 8,510,483 | 13.53 |
| 11/12/2024 | 13.65 | 13.98 | 13.32 | 13.36 | 5,807,540 | 13.36 |
| 11/11/2024 | 13.30 | 14.06 | 13.21 | 13.89 | 12,775,331 | 13.89 |
| 11/08/2024 | 13.26 | 13.27 | 13.04 | 13.17 | 4,776,855 | 13.17 |
| 11/07/2024 | 13.39 | 13.43 | 13.11 | 13.38 | 8,578,018 | 13.38 |
| 11/06/2024 | 12.90 | 13.16 | 12.81 | 13.15 | 10,391,603 | 13.15 |
| 11/05/2024 | 12.32 | 12.57 | 12.28 | 12.54 | 5,733,150 | 12.54 |