Uflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	422.45	428.85	422.05	424.35	424.35	0.70%	4,692
Jun 17, 2026	469.00	469.00	418.70	421.40	421.40	-0.55%	4,630
Jun 16, 2026	435.00	439.90	422.00	423.75	423.75	-0.67%	7,436
Jun 15, 2026	418.75	434.95	418.75	426.60	426.60	2.18%	3,526
Jun 12, 2026	424.00	424.00	413.20	417.50	417.50	2.90%	2,861
Jun 11, 2026	415.80	417.75	405.20	405.75	405.75	-1.60%	924
Jun 10, 2026	422.35	433.85	411.90	412.35	412.35	-1.12%	3,813
Jun 9, 2026	428.95	429.85	414.50	417.00	417.00	-0.62%	1,266
Jun 8, 2026	428.50	432.00	417.70	419.60	419.60	-1.58%	1,548
Jun 5, 2026	432.70	432.70	425.00	426.35	426.35	-1.41%	4,883
Jun 4, 2026	444.00	445.90	432.30	432.45	432.45	-1.36%	6,343
Jun 3, 2026	444.20	447.00	436.30	438.40	438.40	-2.21%	4,484
Jun 2, 2026	451.90	465.20	442.40	448.30	448.30	2.04%	94,527
Jun 1, 2026	451.00	476.10	434.00	439.35	439.35	3.46%	305,624
May 29, 2026	411.00	429.00	411.00	424.65	424.65	3.75%	5,450
May 27, 2026	412.45	413.00	407.70	409.30	409.30	-0.68%	1,407
May 26, 2026	414.45	414.95	409.60	412.10	412.10	0.63%	541
May 25, 2026	414.40	421.60	408.00	409.50	409.50	-1.31%	610
May 22, 2026	411.50	420.25	408.00	414.95	414.95	-0.35%	435
May 21, 2026	409.90	424.80	408.60	416.40	416.40	2.85%	829
May 20, 2026	398.00	405.35	398.00	404.85	404.85	1.07%	434
May 19, 2026	390.00	406.40	390.00	400.55	400.55	1.62%	1,300
May 18, 2026	395.00	395.55	385.60	394.15	394.15	-1.92%	1,310
May 15, 2026	410.00	410.00	400.00	401.85	401.85	-2.20%	1,807
May 14, 2026	417.00	421.75	405.00	410.90	410.90	-1.59%	734
May 13, 2026	424.05	424.05	412.75	417.55	417.55	-	988
May 12, 2026	427.50	427.50	415.00	417.55	417.55	-2.71%	2,912
May 11, 2026	433.00	433.00	423.30	429.20	429.20	-1.94%	1,931
May 8, 2026	444.00	445.70	435.80	437.70	437.70	-1.89%	1,131
May 7, 2026	438.50	447.45	436.10	446.15	446.15	1.54%	1,843
May 6, 2026	433.65	442.75	433.65	439.40	439.40	1.03%	1,454
May 5, 2026	446.10	446.40	432.05	434.90	434.90	-2.58%	693
May 4, 2026	441.70	455.00	438.25	446.40	446.40	0.16%	4,703
Apr 30, 2026	440.00	450.00	435.00	445.70	445.70	0.48%	21,618
Apr 29, 2026	432.70	451.95	424.95	443.55	443.55	2.74%	12,600
Apr 28, 2026	402.85	440.85	399.35	431.70	431.70	8.93%	10,313
Apr 27, 2026	399.00	399.90	392.60	396.30	396.30	1.41%	1,135
Apr 24, 2026	399.90	399.90	387.80	390.80	390.80	-1.62%	1,685
Apr 23, 2026	406.15	406.15	396.00	397.25	397.25	-1.28%	2,093
Apr 22, 2026	403.60	405.75	400.05	402.40	402.40	0.01%	714
Apr 21, 2026	409.00	410.45	400.00	402.35	402.35	-0.11%	1,365
Apr 20, 2026	405.00	409.95	397.15	402.80	402.80	-0.81%	2,320
Apr 17, 2026	402.35	409.00	399.05	406.10	406.10	0.94%	775
Apr 16, 2026	394.75	408.95	394.75	402.30	402.30	2.29%	2,176
Apr 15, 2026	389.90	398.00	385.35	393.30	393.30	4.01%	3,675
Apr 13, 2026	385.20	385.20	370.00	378.15	378.15	-0.36%	3,681
Apr 10, 2026	372.35	383.65	372.35	379.50	379.50	1.78%	4,367
Apr 9, 2026	372.45	391.95	370.00	372.85	372.85	1.25%	8,951
Apr 8, 2026	365.00	370.90	358.90	368.25	368.25	6.57%	3,143
Apr 7, 2026	350.00	355.95	345.00	345.55	345.55	-2.11%	2,579