Uflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	682.00	694.55	671.15	673.85	673.85	-0.70%	4,557
Sep 9, 2026	680.25	700.35	675.45	678.60	678.60	-1.23%	9,826
Sep 8, 2026	688.30	695.00	663.05	687.05	687.05	0.66%	16,254
Sep 7, 2026	683.00	685.55	668.50	682.55	682.55	1.04%	12,981
Sep 4, 2026	681.85	690.10	672.60	675.55	675.55	-1.45%	12,956
Sep 3, 2026	704.95	707.15	671.05	685.50	685.50	-2.31%	34,388
Sep 2, 2026	646.00	723.05	637.20	701.70	701.70	8.70%	69,987
Sep 1, 2026	649.00	659.50	635.50	645.55	645.55	-0.49%	9,511
Aug 31, 2026	636.80	651.60	627.80	648.75	648.75	2.19%	16,252
Aug 28, 2026	636.45	656.95	631.50	634.85	634.85	0.67%	9,101
Aug 27, 2026	651.00	656.85	628.00	630.60	630.60	-2.79%	18,253
Aug 26, 2026	611.65	655.00	607.90	648.70	648.70	6.98%	24,201
Aug 25, 2026	620.60	620.60	604.25	606.35	606.35	-1.78%	3,758
Aug 24, 2026	628.85	633.10	613.95	617.35	617.35	0.48%	8,534
Aug 21, 2026	614.80	633.50	607.10	614.40	614.40	0.62%	13,319
Aug 20, 2026	618.00	623.55	608.55	610.60	610.60	-1.81%	29,068
Aug 19, 2026	609.55	634.80	596.40	621.85	621.85	1.39%	52,798
Aug 18, 2026	620.00	630.00	586.40	613.30	613.30	4.45%	324,820
Aug 17, 2026	553.40	587.15	553.40	587.15	587.15	20.00%	178,691
Aug 14, 2026	507.55	507.55	483.55	489.30	489.30	-0.73%	11,898
Aug 13, 2026	492.20	500.00	490.35	492.90	492.90	-1.20%	4,781
Aug 12, 2026	494.35	501.80	494.00	498.90	498.90	0.27%	9,160
Aug 11, 2026	497.95	508.00	491.85	497.55	497.55	1.24%	4,248
Aug 10, 2026	485.05	494.85	485.05	491.45	491.45	0.41%	4,706
Aug 7, 2026	482.40	504.45	479.40	489.45	489.45	1.89%	7,532
Aug 6, 2026	465.00	486.35	465.00	480.35	480.35	1.02%	2,002
Aug 5, 2026	478.00	478.90	472.00	475.50	475.50	0.15%	1,698
Aug 4, 2026	480.95	480.95	473.10	474.80	474.80	-1.51%	1,131
Aug 3, 2026	474.00	490.20	473.00	482.10	482.10	2.25%	4,161
Jul 31, 2026	472.85	479.70	469.80	471.50	471.50	-0.56%	733
Jul 30, 2026	477.00	479.30	473.45	474.15	474.15	-0.99%	2,671
Jul 29, 2026	481.00	481.00	468.05	478.90	478.90	1.58%	8,383
Jul 28, 2026	475.05	488.85	465.00	471.45	471.45	-1.07%	9,668
Jul 27, 2026	488.45	488.45	469.35	476.55	476.55	-0.32%	13,457
Jul 24, 2026	484.65	485.00	470.00	478.10	478.10	-1.30%	12,482
Jul 23, 2026	500.00	515.00	481.05	484.40	484.40	-1.36%	199,701
Jul 22, 2026	444.25	515.00	438.75	491.10	491.10	12.05%	533,049
Jul 21, 2026	441.50	445.15	437.55	438.30	438.30	0.29%	382
Jul 20, 2026	442.00	443.20	435.90	437.05	437.05	-0.50%	7,487
Jul 17, 2026	437.70	442.90	434.00	439.25	439.25	0.78%	224
Jul 16, 2026	446.20	446.20	433.40	435.85	435.85	-1.55%	3,812
Jul 15, 2026	455.00	455.00	436.50	442.70	442.70	-0.45%	911
Jul 14, 2026	451.85	451.85	443.05	444.70	444.70	-2.17%	4,866
Jul 13, 2026	446.50	463.75	446.50	454.55	454.55	0.94%	4,206
Jul 10, 2026	433.35	458.00	433.35	450.30	450.30	3.62%	11,126
Jul 9, 2026	432.70	436.00	430.00	434.55	434.55	1.91%	1,576
Jul 8, 2026	435.80	436.85	425.05	426.40	426.40	-0.79%	496
Jul 7, 2026	435.30	435.30	428.85	429.80	429.80	-1.26%	1,035
Jul 6, 2026	443.90	443.90	432.35	435.30	435.30	-0.74%	3,186
Jul 3, 2026	429.00	442.95	429.00	438.55	438.55	2.07%	3,134