Uflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	430.10	437.70	422.50	429.65	429.65	1.60%	8,540
Jul 1, 2026	422.15	425.60	419.70	422.90	422.90	0.45%	1,012
Jun 30, 2026	419.95	423.30	416.85	421.00	421.00	0.71%	759
Jun 29, 2026	432.10	432.10	417.30	418.05	418.05	-1.57%	3,389
Jun 25, 2026	433.00	435.00	421.15	424.70	424.70	-1.08%	10,301
Jun 24, 2026	423.00	434.95	423.00	432.35	429.35	1.92%	2,505
Jun 23, 2026	429.85	439.40	421.05	424.20	421.26	0.08%	4,427
Jun 22, 2026	434.25	434.25	421.40	423.85	420.91	-0.43%	2,262
Jun 19, 2026	427.30	428.95	422.05	425.70	422.75	0.32%	4,884
Jun 18, 2026	422.45	428.85	422.05	424.35	421.41	0.70%	4,692
Jun 17, 2026	469.00	469.00	418.70	421.40	418.48	-0.55%	4,630
Jun 16, 2026	435.00	439.90	422.00	423.75	420.81	-0.67%	7,436
Jun 15, 2026	418.75	434.95	418.75	426.60	423.64	2.18%	3,526
Jun 12, 2026	424.00	424.00	413.20	417.50	414.60	2.90%	2,861