NYSE - Delayed Quote • USD
UiPath Inc. (PATH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.57 | 19.75 | 19.37 | 19.46 | 19.46 | 4,686,302 |
Apr 25, 2024 | 19.00 | 19.42 | 18.92 | 19.41 | 19.41 | 5,230,600 |
Apr 24, 2024 | 19.75 | 19.91 | 19.38 | 19.70 | 19.70 | 6,159,500 |
Apr 23, 2024 | 18.98 | 19.69 | 18.90 | 19.55 | 19.55 | 5,821,100 |
Apr 22, 2024 | 18.95 | 19.05 | 18.49 | 18.89 | 18.89 | 5,407,700 |
Apr 19, 2024 | 18.86 | 19.07 | 18.57 | 18.75 | 18.75 | 5,567,900 |
Apr 18, 2024 | 19.15 | 19.40 | 18.93 | 19.04 | 19.04 | 4,726,100 |
Apr 17, 2024 | 19.44 | 19.59 | 19.11 | 19.12 | 19.12 | 4,570,900 |
Apr 16, 2024 | 19.31 | 19.52 | 19.15 | 19.41 | 19.41 | 7,327,100 |
Apr 15, 2024 | 20.58 | 20.78 | 19.38 | 19.48 | 19.48 | 11,204,000 |
Apr 12, 2024 | 21.10 | 21.17 | 20.59 | 20.71 | 20.71 | 5,541,500 |
Apr 11, 2024 | 21.60 | 21.66 | 21.11 | 21.31 | 21.31 | 6,356,100 |
Apr 10, 2024 | 21.12 | 21.53 | 21.10 | 21.41 | 21.41 | 5,337,200 |
Apr 9, 2024 | 21.73 | 21.90 | 21.43 | 21.80 | 21.80 | 5,863,000 |
Apr 8, 2024 | 21.70 | 21.85 | 21.27 | 21.65 | 21.65 | 5,172,100 |
Apr 5, 2024 | 21.20 | 21.48 | 21.13 | 21.21 | 21.21 | 6,695,200 |
Apr 4, 2024 | 21.87 | 22.11 | 21.25 | 21.35 | 21.35 | 7,100,100 |
Apr 3, 2024 | 21.43 | 21.74 | 21.32 | 21.54 | 21.54 | 6,102,900 |
Apr 2, 2024 | 21.60 | 21.68 | 21.30 | 21.57 | 21.57 | 6,772,200 |
Apr 1, 2024 | 22.60 | 22.83 | 21.96 | 22.19 | 22.19 | 5,593,700 |
Mar 28, 2024 | 22.88 | 23.04 | 22.59 | 22.67 | 22.67 | 5,456,000 |
Mar 27, 2024 | 22.86 | 23.04 | 22.39 | 22.78 | 22.78 | 5,453,200 |
Mar 26, 2024 | 23.30 | 23.35 | 22.65 | 22.71 | 22.71 | 5,325,300 |
Mar 25, 2024 | 22.90 | 23.24 | 22.82 | 23.07 | 23.07 | 4,489,100 |
Mar 22, 2024 | 23.58 | 23.64 | 22.72 | 22.97 | 22.97 | 6,523,300 |
Mar 21, 2024 | 23.81 | 23.97 | 23.32 | 23.47 | 23.47 | 7,276,000 |
Mar 20, 2024 | 23.17 | 23.49 | 22.71 | 23.32 | 23.32 | 7,059,200 |
Mar 19, 2024 | 22.54 | 23.17 | 22.35 | 23.13 | 23.13 | 8,234,600 |
Mar 18, 2024 | 22.85 | 23.27 | 22.29 | 23.06 | 23.06 | 9,937,000 |
Mar 15, 2024 | 22.80 | 23.18 | 22.60 | 22.75 | 22.75 | 14,148,200 |
Mar 14, 2024 | 24.81 | 25.47 | 22.30 | 22.75 | 22.75 | 35,861,500 |
Mar 13, 2024 | 24.56 | 25.33 | 24.36 | 24.43 | 24.43 | 24,895,500 |
Mar 12, 2024 | 24.43 | 25.05 | 23.68 | 24.64 | 24.64 | 12,955,500 |
Mar 11, 2024 | 23.69 | 24.69 | 23.69 | 24.10 | 24.10 | 9,919,600 |
Mar 8, 2024 | 23.80 | 24.63 | 23.50 | 23.66 | 23.66 | 9,567,300 |
Mar 7, 2024 | 23.47 | 23.77 | 23.33 | 23.60 | 23.60 | 7,431,600 |
Mar 6, 2024 | 23.02 | 23.50 | 22.66 | 23.19 | 23.19 | 6,830,500 |
Mar 5, 2024 | 23.06 | 23.40 | 22.15 | 22.42 | 22.42 | 10,968,200 |
Mar 4, 2024 | 23.67 | 24.00 | 23.42 | 23.66 | 23.66 | 7,147,700 |
Mar 1, 2024 | 23.79 | 23.82 | 23.08 | 23.63 | 23.63 | 6,304,800 |
Feb 29, 2024 | 23.84 | 23.96 | 23.45 | 23.75 | 23.75 | 9,240,900 |
Feb 28, 2024 | 23.49 | 23.75 | 23.01 | 23.36 | 23.36 | 6,763,400 |
Feb 27, 2024 | 24.17 | 24.34 | 23.48 | 23.68 | 23.68 | 10,399,300 |
Feb 26, 2024 | 23.46 | 24.24 | 23.37 | 24.01 | 24.01 | 8,683,400 |
Feb 23, 2024 | 23.57 | 23.87 | 23.19 | 23.33 | 23.33 | 5,939,600 |
Feb 22, 2024 | 23.77 | 23.96 | 23.17 | 23.42 | 23.42 | 8,195,100 |
Feb 21, 2024 | 23.21 | 23.36 | 22.66 | 22.90 | 22.90 | 7,783,300 |
Feb 20, 2024 | 24.50 | 24.60 | 23.32 | 23.82 | 23.82 | 9,995,600 |
Feb 16, 2024 | 25.28 | 25.48 | 24.61 | 24.96 | 24.96 | 9,160,400 |
Feb 15, 2024 | 26.30 | 26.56 | 25.50 | 25.67 | 25.67 | 8,779,700 |
Feb 14, 2024 | 25.45 | 26.10 | 25.16 | 26.01 | 26.01 | 9,810,000 |
Feb 13, 2024 | 25.01 | 25.95 | 24.27 | 24.94 | 24.94 | 15,134,800 |
Feb 12, 2024 | 27.13 | 27.87 | 26.65 | 26.88 | 26.88 | 18,309,200 |
Feb 9, 2024 | 25.22 | 26.94 | 25.04 | 26.35 | 26.35 | 21,214,100 |
Feb 8, 2024 | 23.52 | 24.90 | 23.27 | 24.36 | 24.36 | 14,569,200 |
Feb 7, 2024 | 23.32 | 23.58 | 22.93 | 23.48 | 23.48 | 7,445,000 |
Feb 6, 2024 | 22.80 | 23.19 | 22.58 | 23.15 | 23.15 | 5,669,100 |
Feb 5, 2024 | 23.41 | 23.63 | 22.16 | 22.51 | 22.51 | 7,722,700 |
Feb 2, 2024 | 22.80 | 23.49 | 22.61 | 23.44 | 23.44 | 7,327,900 |
Feb 1, 2024 | 23.10 | 23.50 | 22.66 | 23.11 | 23.11 | 5,727,800 |
Jan 31, 2024 | 23.50 | 24.04 | 22.92 | 22.98 | 22.98 | 10,552,700 |
Jan 30, 2024 | 24.20 | 24.40 | 23.64 | 23.85 | 23.85 | 8,234,100 |
Jan 29, 2024 | 22.79 | 24.23 | 22.79 | 24.19 | 24.19 | 11,153,500 |
Jan 26, 2024 | 23.00 | 23.43 | 22.72 | 22.74 | 22.74 | 6,953,600 |
Jan 25, 2024 | 22.99 | 23.30 | 22.67 | 22.83 | 22.83 | 6,951,200 |
Jan 24, 2024 | 23.87 | 24.08 | 22.50 | 22.63 | 22.63 | 8,453,200 |
Jan 23, 2024 | 23.69 | 24.01 | 23.36 | 23.54 | 23.54 | 9,084,500 |
Jan 22, 2024 | 23.25 | 23.97 | 22.95 | 23.49 | 23.49 | 12,982,700 |
Jan 19, 2024 | 21.90 | 22.28 | 21.55 | 22.23 | 22.23 | 8,605,000 |
Jan 18, 2024 | 22.02 | 22.13 | 21.33 | 21.60 | 21.60 | 6,102,300 |
Jan 17, 2024 | 21.73 | 21.84 | 21.29 | 21.62 | 21.62 | 8,002,900 |
Jan 16, 2024 | 21.80 | 22.25 | 21.39 | 22.09 | 22.09 | 8,735,800 |
Jan 12, 2024 | 22.57 | 22.93 | 22.14 | 22.17 | 22.17 | 6,624,900 |
Jan 11, 2024 | 22.72 | 23.08 | 21.94 | 22.57 | 22.57 | 7,481,000 |
Jan 10, 2024 | 22.60 | 23.17 | 22.59 | 22.74 | 22.74 | 8,844,800 |
Jan 9, 2024 | 22.80 | 23.00 | 22.47 | 22.52 | 22.52 | 9,310,600 |
Jan 8, 2024 | 22.89 | 23.39 | 22.84 | 23.10 | 23.10 | 8,764,600 |
Jan 5, 2024 | 22.45 | 22.90 | 22.26 | 22.61 | 22.61 | 6,856,700 |
Jan 4, 2024 | 22.50 | 22.76 | 22.29 | 22.57 | 22.57 | 7,765,200 |
Jan 3, 2024 | 23.26 | 23.44 | 22.51 | 22.57 | 22.57 | 9,323,500 |
Jan 2, 2024 | 24.52 | 24.61 | 23.63 | 23.80 | 23.80 | 9,387,900 |
Dec 29, 2023 | 25.49 | 25.74 | 24.75 | 24.84 | 24.84 | 6,341,300 |
Dec 28, 2023 | 25.48 | 25.61 | 25.24 | 25.52 | 25.52 | 3,880,800 |
Dec 27, 2023 | 25.96 | 26.05 | 25.36 | 25.52 | 25.52 | 5,555,600 |
Dec 26, 2023 | 25.54 | 25.93 | 25.32 | 25.72 | 25.72 | 5,165,600 |
Dec 22, 2023 | 25.26 | 25.45 | 24.92 | 25.41 | 25.41 | 5,106,900 |
Dec 21, 2023 | 25.15 | 25.43 | 24.76 | 25.25 | 25.25 | 6,041,600 |
Dec 20, 2023 | 25.80 | 25.85 | 24.63 | 24.74 | 24.74 | 13,174,800 |
Dec 19, 2023 | 25.80 | 26.52 | 25.36 | 26.26 | 26.26 | 12,851,200 |
Dec 18, 2023 | 25.00 | 25.92 | 24.52 | 25.68 | 25.68 | 11,323,300 |
Dec 15, 2023 | 25.68 | 25.95 | 25.22 | 25.68 | 25.68 | 12,866,100 |
Dec 14, 2023 | 25.90 | 26.43 | 24.91 | 25.67 | 25.67 | 18,189,200 |
Dec 13, 2023 | 24.20 | 25.08 | 22.94 | 24.97 | 24.97 | 13,326,900 |
Dec 12, 2023 | 24.46 | 25.18 | 24.17 | 24.56 | 24.56 | 13,298,300 |
Dec 11, 2023 | 23.93 | 24.66 | 23.66 | 24.52 | 24.52 | 10,614,900 |
Dec 8, 2023 | 23.44 | 24.67 | 23.08 | 24.63 | 24.63 | 11,201,700 |
Dec 7, 2023 | 23.22 | 23.45 | 22.52 | 23.41 | 23.41 | 10,812,000 |
Dec 6, 2023 | 24.65 | 24.67 | 23.21 | 23.36 | 23.36 | 17,491,600 |
Dec 5, 2023 | 25.14 | 25.25 | 23.95 | 24.67 | 24.67 | 16,287,900 |
Dec 4, 2023 | 24.26 | 25.41 | 23.14 | 25.25 | 25.25 | 28,106,800 |
Dec 1, 2023 | 22.61 | 25.47 | 22.13 | 25.04 | 25.04 | 53,664,600 |
Nov 30, 2023 | 20.10 | 20.31 | 19.36 | 19.76 | 19.76 | 21,903,800 |
Nov 29, 2023 | 19.34 | 20.10 | 19.32 | 19.87 | 19.87 | 14,842,500 |
Nov 28, 2023 | 18.35 | 19.30 | 18.35 | 18.98 | 18.98 | 9,999,100 |
Nov 27, 2023 | 18.28 | 18.89 | 18.12 | 18.50 | 18.50 | 8,021,500 |
Nov 24, 2023 | 18.21 | 18.53 | 18.14 | 18.35 | 18.35 | 2,180,200 |
Nov 22, 2023 | 18.42 | 18.54 | 18.05 | 18.31 | 18.31 | 4,015,200 |
Nov 21, 2023 | 18.27 | 18.49 | 17.94 | 18.17 | 18.17 | 4,773,000 |
Nov 20, 2023 | 18.37 | 18.81 | 18.31 | 18.55 | 18.55 | 5,124,700 |
Nov 17, 2023 | 18.07 | 18.43 | 17.88 | 18.27 | 18.27 | 4,497,000 |
Nov 16, 2023 | 18.37 | 18.56 | 17.90 | 18.00 | 18.00 | 6,214,700 |
Nov 15, 2023 | 18.20 | 19.09 | 18.13 | 18.67 | 18.67 | 7,773,400 |
Nov 14, 2023 | 17.90 | 18.40 | 17.82 | 18.06 | 18.06 | 6,610,100 |
Nov 13, 2023 | 17.20 | 17.26 | 16.89 | 17.22 | 17.22 | 4,798,800 |
Nov 10, 2023 | 16.56 | 17.30 | 16.50 | 17.30 | 17.30 | 5,261,200 |
Nov 9, 2023 | 17.31 | 17.50 | 16.52 | 16.59 | 16.59 | 5,425,200 |
Nov 8, 2023 | 17.30 | 17.41 | 16.93 | 17.15 | 17.15 | 5,305,600 |
Nov 7, 2023 | 16.88 | 17.55 | 16.81 | 17.26 | 17.26 | 6,366,300 |
Nov 6, 2023 | 17.19 | 17.32 | 16.29 | 16.63 | 16.63 | 7,078,700 |
Nov 3, 2023 | 16.67 | 17.47 | 16.60 | 17.32 | 17.32 | 7,344,500 |
Nov 2, 2023 | 16.00 | 16.68 | 16.00 | 16.58 | 16.58 | 8,389,500 |
Nov 1, 2023 | 15.45 | 15.57 | 15.08 | 15.52 | 15.52 | 5,178,000 |
Oct 31, 2023 | 15.20 | 15.61 | 15.00 | 15.53 | 15.53 | 5,438,600 |
Oct 30, 2023 | 15.19 | 15.42 | 14.92 | 15.08 | 15.08 | 4,803,400 |
Oct 27, 2023 | 15.48 | 15.59 | 14.90 | 14.94 | 14.94 | 4,177,500 |
Oct 26, 2023 | 15.22 | 15.60 | 14.95 | 15.28 | 15.28 | 5,984,500 |
Oct 25, 2023 | 15.75 | 15.83 | 15.09 | 15.14 | 15.14 | 5,897,500 |
Oct 24, 2023 | 15.77 | 16.34 | 15.77 | 16.00 | 16.00 | 3,852,600 |
Oct 23, 2023 | 15.27 | 15.85 | 15.03 | 15.56 | 15.56 | 5,006,000 |
Oct 20, 2023 | 15.97 | 16.15 | 15.40 | 15.53 | 15.53 | 5,617,600 |
Oct 19, 2023 | 16.45 | 16.70 | 16.03 | 16.04 | 16.04 | 5,004,800 |
Oct 18, 2023 | 16.61 | 16.71 | 15.98 | 16.25 | 16.25 | 6,578,000 |
Oct 17, 2023 | 15.96 | 16.76 | 15.91 | 16.70 | 16.70 | 5,710,000 |
Oct 16, 2023 | 15.45 | 16.35 | 15.33 | 16.21 | 16.21 | 6,962,800 |
Oct 13, 2023 | 16.17 | 16.32 | 15.39 | 15.39 | 15.39 | 8,456,300 |
Oct 12, 2023 | 17.03 | 17.10 | 16.16 | 16.38 | 16.38 | 4,548,800 |
Oct 11, 2023 | 17.21 | 17.44 | 16.91 | 17.02 | 17.02 | 4,719,200 |
Oct 10, 2023 | 16.91 | 17.59 | 16.91 | 17.15 | 17.15 | 7,960,800 |
Oct 9, 2023 | 16.40 | 16.97 | 16.35 | 16.77 | 16.77 | 4,385,600 |
Oct 6, 2023 | 15.94 | 16.96 | 15.89 | 16.72 | 16.72 | 5,726,500 |
Oct 5, 2023 | 16.58 | 16.65 | 16.08 | 16.24 | 16.24 | 6,224,600 |
Oct 4, 2023 | 16.08 | 16.72 | 16.08 | 16.69 | 16.69 | 6,518,100 |
Oct 3, 2023 | 17.07 | 17.24 | 15.74 | 16.02 | 16.02 | 11,905,900 |
Oct 2, 2023 | 17.15 | 17.42 | 17.00 | 17.24 | 17.24 | 5,446,300 |
Sep 29, 2023 | 17.14 | 17.50 | 17.06 | 17.11 | 17.11 | 6,167,500 |
Sep 28, 2023 | 16.19 | 16.99 | 16.05 | 16.77 | 16.77 | 7,266,700 |
Sep 27, 2023 | 15.98 | 16.52 | 15.98 | 16.29 | 16.29 | 5,839,300 |
Sep 26, 2023 | 16.05 | 16.42 | 15.75 | 15.78 | 15.78 | 5,326,900 |
Sep 25, 2023 | 16.11 | 16.44 | 16.06 | 16.29 | 16.29 | 4,505,800 |
Sep 22, 2023 | 16.54 | 16.55 | 16.19 | 16.29 | 16.29 | 5,326,900 |
Sep 21, 2023 | 16.50 | 16.90 | 16.31 | 16.32 | 16.32 | 6,382,800 |
Sep 20, 2023 | 17.21 | 17.39 | 16.76 | 16.80 | 16.80 | 5,344,000 |
Sep 19, 2023 | 17.30 | 17.38 | 16.77 | 17.06 | 17.06 | 5,805,500 |
Sep 18, 2023 | 17.38 | 17.69 | 17.06 | 17.41 | 17.41 | 7,238,100 |
Sep 15, 2023 | 17.65 | 17.76 | 17.13 | 17.56 | 17.56 | 10,932,300 |
Sep 14, 2023 | 18.37 | 18.41 | 17.44 | 17.75 | 17.75 | 7,420,800 |
Sep 13, 2023 | 18.56 | 18.57 | 17.74 | 18.16 | 18.16 | 9,578,300 |
Sep 12, 2023 | 18.55 | 19.01 | 18.01 | 18.67 | 18.67 | 11,358,200 |
Sep 11, 2023 | 18.67 | 19.40 | 18.43 | 19.18 | 19.18 | 12,223,800 |
Sep 8, 2023 | 18.08 | 18.77 | 17.88 | 18.48 | 18.48 | 18,161,000 |
Sep 7, 2023 | 16.43 | 18.12 | 16.21 | 18.08 | 18.08 | 27,601,700 |
Sep 6, 2023 | 16.20 | 16.58 | 16.04 | 16.22 | 16.22 | 16,910,500 |
Sep 5, 2023 | 15.75 | 16.22 | 15.65 | 16.18 | 16.18 | 7,250,400 |
Sep 1, 2023 | 16.00 | 16.35 | 15.78 | 15.89 | 15.89 | 4,758,300 |
Aug 31, 2023 | 15.68 | 16.08 | 15.68 | 15.81 | 15.81 | 6,128,500 |
Aug 30, 2023 | 15.60 | 15.77 | 15.39 | 15.61 | 15.61 | 5,004,000 |
Aug 29, 2023 | 15.10 | 15.68 | 14.94 | 15.64 | 15.64 | 5,029,400 |
Aug 28, 2023 | 15.14 | 15.41 | 15.03 | 15.08 | 15.08 | 4,400,400 |
Aug 25, 2023 | 14.63 | 15.16 | 14.59 | 15.03 | 15.03 | 4,258,000 |
Aug 24, 2023 | 15.63 | 15.63 | 14.63 | 14.64 | 14.64 | 5,708,700 |
Aug 23, 2023 | 15.35 | 15.64 | 15.18 | 15.40 | 15.40 | 5,120,500 |
Aug 22, 2023 | 15.45 | 15.48 | 15.00 | 15.29 | 15.29 | 5,226,000 |
Aug 21, 2023 | 14.82 | 15.23 | 14.72 | 15.10 | 15.10 | 4,173,700 |
Aug 18, 2023 | 14.25 | 15.05 | 14.12 | 14.82 | 14.82 | 6,559,300 |
Aug 17, 2023 | 15.12 | 15.20 | 14.27 | 14.57 | 14.57 | 9,658,800 |
Aug 16, 2023 | 15.30 | 15.50 | 15.21 | 15.29 | 15.29 | 4,161,800 |
Aug 15, 2023 | 15.28 | 15.78 | 15.23 | 15.46 | 15.46 | 5,774,500 |
Aug 14, 2023 | 15.10 | 15.48 | 14.83 | 15.45 | 15.45 | 5,505,600 |
Aug 11, 2023 | 15.06 | 15.38 | 15.04 | 15.19 | 15.19 | 3,958,100 |
Aug 10, 2023 | 15.80 | 15.90 | 15.30 | 15.42 | 15.42 | 4,508,800 |
Aug 9, 2023 | 15.85 | 15.86 | 15.10 | 15.47 | 15.47 | 5,767,800 |
Aug 8, 2023 | 15.81 | 15.92 | 15.40 | 15.83 | 15.83 | 7,275,100 |
Aug 7, 2023 | 16.11 | 16.27 | 15.76 | 16.19 | 16.19 | 5,340,700 |
Aug 4, 2023 | 16.48 | 16.58 | 15.90 | 16.08 | 16.08 | 7,239,700 |
Aug 3, 2023 | 16.25 | 16.60 | 16.06 | 16.30 | 16.30 | 6,811,000 |
Aug 2, 2023 | 17.16 | 17.40 | 16.25 | 16.41 | 16.41 | 10,301,900 |
Aug 1, 2023 | 17.86 | 17.87 | 17.33 | 17.79 | 17.79 | 6,534,400 |
Jul 31, 2023 | 17.63 | 18.18 | 17.57 | 18.08 | 18.08 | 6,911,700 |
Jul 28, 2023 | 17.10 | 17.57 | 16.79 | 17.43 | 17.43 | 6,118,900 |
Jul 27, 2023 | 17.79 | 17.84 | 16.63 | 16.73 | 16.73 | 6,971,000 |
Jul 26, 2023 | 16.95 | 17.51 | 16.88 | 17.31 | 17.31 | 4,818,300 |
Jul 25, 2023 | 17.07 | 17.21 | 16.90 | 17.00 | 17.00 | 5,139,200 |
Jul 24, 2023 | 17.48 | 17.57 | 16.88 | 17.00 | 17.00 | 5,259,700 |
Jul 21, 2023 | 17.57 | 17.81 | 17.20 | 17.47 | 17.47 | 5,944,000 |
Jul 20, 2023 | 18.34 | 18.49 | 17.37 | 17.38 | 17.38 | 9,355,700 |
Jul 19, 2023 | 18.54 | 19.03 | 18.16 | 18.49 | 18.49 | 8,774,100 |
Jul 18, 2023 | 18.57 | 18.67 | 18.11 | 18.24 | 18.24 | 9,093,500 |
Jul 17, 2023 | 17.58 | 18.86 | 17.50 | 18.45 | 18.45 | 8,748,000 |
Jul 14, 2023 | 18.45 | 18.54 | 17.44 | 17.54 | 17.54 | 7,248,900 |
Jul 13, 2023 | 17.90 | 18.67 | 17.78 | 18.40 | 18.40 | 9,690,000 |
Jul 12, 2023 | 18.24 | 18.28 | 17.05 | 17.57 | 17.57 | 9,957,400 |
Jul 11, 2023 | 17.26 | 17.99 | 17.16 | 17.69 | 17.69 | 11,834,500 |
Jul 10, 2023 | 16.25 | 17.09 | 15.94 | 17.07 | 17.07 | 7,561,900 |
Jul 7, 2023 | 16.82 | 17.13 | 16.45 | 16.49 | 16.49 | 6,473,700 |
Jul 6, 2023 | 16.70 | 16.77 | 15.85 | 16.45 | 16.45 | 11,237,300 |
Jul 5, 2023 | 16.76 | 17.43 | 16.58 | 17.22 | 17.22 | 7,046,800 |
Jul 3, 2023 | 16.55 | 17.01 | 16.53 | 16.92 | 16.92 | 3,904,600 |
Jun 30, 2023 | 16.99 | 17.08 | 16.52 | 16.57 | 16.57 | 6,397,800 |
Jun 29, 2023 | 17.10 | 17.23 | 16.43 | 16.66 | 16.66 | 7,709,000 |
Jun 28, 2023 | 16.89 | 17.28 | 16.80 | 17.16 | 17.16 | 7,263,200 |
Jun 27, 2023 | 16.02 | 17.04 | 16.00 | 16.91 | 16.91 | 11,766,900 |
Jun 26, 2023 | 15.61 | 16.17 | 15.60 | 15.83 | 15.83 | 6,037,300 |
Jun 23, 2023 | 15.79 | 15.92 | 15.60 | 15.73 | 15.73 | 12,746,100 |
Jun 22, 2023 | 16.32 | 16.42 | 16.04 | 16.08 | 16.08 | 8,678,900 |
Jun 21, 2023 | 17.30 | 17.39 | 16.38 | 16.42 | 16.42 | 11,770,100 |
Jun 20, 2023 | 17.87 | 18.10 | 17.05 | 17.49 | 17.49 | 11,396,000 |
Jun 16, 2023 | 18.45 | 18.63 | 17.89 | 18.10 | 18.10 | 14,376,800 |
Jun 15, 2023 | 17.88 | 18.86 | 17.62 | 18.75 | 18.75 | 11,214,300 |
Jun 14, 2023 | 17.82 | 18.37 | 17.56 | 17.99 | 17.99 | 11,011,400 |
Jun 13, 2023 | 18.19 | 18.46 | 17.65 | 17.90 | 17.90 | 9,702,200 |
Jun 12, 2023 | 17.31 | 17.81 | 17.17 | 17.69 | 17.69 | 8,257,300 |
Jun 9, 2023 | 17.85 | 18.29 | 16.97 | 17.17 | 17.17 | 17,312,700 |
Jun 8, 2023 | 17.93 | 18.62 | 17.86 | 18.27 | 18.27 | 9,828,500 |
Jun 7, 2023 | 19.88 | 19.94 | 17.67 | 17.92 | 17.92 | 19,583,000 |
Jun 6, 2023 | 19.04 | 19.71 | 18.82 | 19.46 | 19.46 | 15,552,500 |
Jun 5, 2023 | 18.26 | 19.64 | 18.11 | 19.40 | 19.40 | 17,861,000 |
Jun 2, 2023 | 18.73 | 19.53 | 18.19 | 18.24 | 18.24 | 20,165,400 |
Jun 1, 2023 | 17.27 | 18.15 | 16.69 | 17.93 | 17.93 | 17,971,400 |
May 31, 2023 | 16.49 | 17.90 | 16.43 | 17.89 | 17.89 | 41,572,000 |
May 30, 2023 | 16.88 | 17.14 | 16.06 | 16.57 | 16.57 | 18,579,200 |
May 26, 2023 | 14.80 | 16.18 | 14.66 | 15.62 | 15.62 | 22,730,100 |
May 25, 2023 | 14.60 | 14.76 | 13.30 | 14.51 | 14.51 | 35,767,800 |
May 24, 2023 | 16.28 | 16.63 | 16.10 | 16.34 | 16.34 | 13,848,300 |
May 23, 2023 | 16.58 | 17.61 | 16.58 | 16.63 | 16.63 | 13,275,300 |
May 22, 2023 | 15.61 | 16.80 | 15.53 | 16.63 | 16.63 | 9,855,600 |
May 19, 2023 | 15.46 | 15.66 | 15.31 | 15.49 | 15.49 | 5,991,500 |
May 18, 2023 | 15.12 | 15.49 | 15.09 | 15.46 | 15.46 | 6,385,600 |
May 17, 2023 | 14.97 | 15.24 | 14.61 | 15.12 | 15.12 | 6,384,700 |
May 16, 2023 | 14.71 | 15.02 | 14.64 | 14.90 | 14.90 | 6,638,800 |
May 15, 2023 | 14.23 | 14.99 | 14.10 | 14.81 | 14.81 | 4,953,600 |
May 12, 2023 | 14.65 | 14.82 | 13.95 | 14.25 | 14.25 | 6,576,600 |
May 11, 2023 | 14.42 | 14.69 | 14.20 | 14.61 | 14.61 | 7,279,400 |
May 10, 2023 | 14.18 | 14.40 | 14.00 | 14.31 | 14.31 | 5,497,400 |
May 9, 2023 | 13.31 | 13.94 | 13.31 | 13.85 | 13.85 | 6,992,400 |
May 8, 2023 | 12.98 | 13.54 | 12.89 | 13.41 | 13.41 | 6,289,300 |
May 5, 2023 | 12.71 | 12.98 | 12.65 | 12.87 | 12.87 | 5,323,700 |
May 4, 2023 | 12.52 | 12.83 | 12.38 | 12.51 | 12.51 | 8,158,800 |
May 3, 2023 | 13.48 | 13.54 | 12.62 | 12.66 | 12.66 | 12,850,500 |
May 2, 2023 | 14.02 | 14.07 | 13.36 | 13.58 | 13.58 | 8,704,600 |
May 1, 2023 | 13.97 | 14.30 | 13.88 | 14.15 | 14.15 | 2,865,300 |
Apr 28, 2023 | 14.07 | 14.23 | 13.76 | 14.08 | 14.08 | 3,877,800 |
Apr 27, 2023 | 14.34 | 14.46 | 14.06 | 14.23 | 14.23 | 3,692,100 |
Related Tickers
PLTR Palantir Technologies Inc.
22.52
+3.73%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
SQ Block, Inc.
74.48
+2.32%
NET Cloudflare, Inc.
88.01
+1.44%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
S SentinelOne, Inc.
21.56
+1.70%
ZS Zscaler, Inc.
177.05
+1.28%
AFRM Affirm Holdings, Inc.
33.33
+5.31%
ORCL Oracle Corporation
117.21
+2.02%
ADBE Adobe Inc.
477.56
+0.87%