UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
254.56
-12.44 (-4.66%)
Feb 21, 2025, 4:00 PM EST - Market closed
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 259.42 | 267.26 | 255.58 | 267.00 | 267.00 | 2.55% | 88,068 |
| Feb 19, 2025 | 252.10 | 262.89 | 251.22 | 260.35 | 260.35 | 1.27% | 88,820 |
| Feb 18, 2025 | 257.67 | 259.98 | 252.08 | 257.08 | 257.08 | -0.17% | 95,035 |
| Feb 14, 2025 | 252.38 | 258.65 | 250.00 | 257.52 | 257.52 | 1.37% | 68,871 |
| Feb 13, 2025 | 252.82 | 255.74 | 245.88 | 254.04 | 254.04 | 1.43% | 82,574 |
| Feb 12, 2025 | 254.66 | 256.21 | 249.40 | 250.45 | 250.45 | -4.40% | 64,675 |
| Feb 11, 2025 | 257.57 | 263.31 | 253.66 | 261.97 | 261.97 | - | 68,498 |
| Feb 10, 2025 | 262.51 | 267.18 | 256.99 | 261.96 | 261.96 | 0.24% | 77,778 |
| Feb 7, 2025 | 277.81 | 277.81 | 256.67 | 261.33 | 261.33 | -6.65% | 131,023 |
| Feb 6, 2025 | 284.16 | 285.24 | 275.00 | 279.94 | 279.94 | -1.79% | 87,767 |
| Feb 5, 2025 | 282.39 | 289.57 | 281.64 | 285.04 | 285.04 | 1.89% | 106,843 |
| Feb 4, 2025 | 270.59 | 282.74 | 269.62 | 279.74 | 279.74 | 3.29% | 66,851 |
| Feb 3, 2025 | 270.37 | 274.25 | 269.66 | 270.83 | 270.83 | -1.39% | 71,074 |
| Jan 31, 2025 | 276.20 | 276.85 | 272.04 | 274.66 | 274.66 | -0.47% | 47,048 |
| Jan 30, 2025 | 276.07 | 279.96 | 270.98 | 275.97 | 275.97 | 0.56% | 85,655 |
| Jan 29, 2025 | 265.64 | 285.66 | 263.68 | 274.43 | 274.43 | 2.22% | 98,575 |
| Jan 28, 2025 | 282.71 | 282.71 | 263.70 | 268.46 | 268.46 | -4.94% | 94,775 |
| Jan 27, 2025 | 265.59 | 283.60 | 265.59 | 282.42 | 282.42 | 5.15% | 95,571 |
| Jan 24, 2025 | 260.70 | 269.31 | 260.14 | 268.58 | 268.58 | 2.31% | 128,319 |
| Jan 23, 2025 | 271.34 | 274.05 | 258.76 | 262.51 | 262.51 | -3.46% | 140,889 |
| Jan 22, 2025 | 273.25 | 280.00 | 268.65 | 271.93 | 271.93 | -0.86% | 120,104 |
| Jan 21, 2025 | 266.93 | 276.30 | 266.91 | 274.30 | 274.30 | 3.49% | 108,545 |
| Jan 17, 2025 | 265.39 | 269.00 | 260.47 | 265.04 | 265.04 | 1.09% | 144,857 |
| Jan 16, 2025 | 253.14 | 263.01 | 251.14 | 262.19 | 262.19 | 2.90% | 96,092 |
| Jan 15, 2025 | 253.10 | 259.37 | 248.29 | 254.79 | 254.79 | 3.12% | 203,582 |
| Jan 14, 2025 | 248.93 | 260.75 | 244.34 | 247.07 | 247.07 | 0.67% | 74,957 |
| Jan 13, 2025 | 238.95 | 248.26 | 234.59 | 245.42 | 245.42 | 1.43% | 84,395 |
| Jan 10, 2025 | 244.40 | 246.95 | 237.50 | 241.95 | 241.95 | -3.63% | 82,248 |
| Jan 8, 2025 | 242.23 | 253.08 | 240.49 | 251.06 | 251.06 | 3.78% | 124,989 |
| Jan 7, 2025 | 238.56 | 241.92 | 235.23 | 241.92 | 241.92 | 0.88% | 131,926 |
| Jan 6, 2025 | 244.46 | 249.66 | 239.77 | 239.82 | 239.82 | -1.75% | 61,139 |
| Jan 3, 2025 | 247.25 | 249.25 | 243.43 | 244.09 | 244.09 | -0.87% | 57,657 |
| Jan 2, 2025 | 246.72 | 248.50 | 239.99 | 246.23 | 246.23 | 0.70% | 96,263 |
| Dec 31, 2024 | 242.23 | 245.59 | 236.98 | 244.51 | 244.51 | 2.42% | 155,902 |
| Dec 30, 2024 | 243.71 | 243.71 | 237.50 | 238.73 | 238.73 | -3.35% | 73,099 |
| Dec 27, 2024 | 251.80 | 256.22 | 243.05 | 247.00 | 247.00 | -2.99% | 80,618 |
| Dec 26, 2024 | 250.06 | 255.89 | 247.38 | 254.62 | 254.62 | 1.04% | 71,715 |
| Dec 24, 2024 | 252.10 | 254.86 | 248.42 | 252.00 | 252.00 | -0.17% | 116,690 |
| Dec 23, 2024 | 252.85 | 255.41 | 244.16 | 252.43 | 252.43 | -0.17% | 88,466 |
| Dec 20, 2024 | 242.99 | 255.24 | 240.14 | 252.85 | 252.85 | 2.77% | 257,693 |
| Dec 19, 2024 | 243.19 | 248.32 | 238.36 | 246.04 | 246.04 | 1.72% | 102,122 |
| Dec 18, 2024 | 253.40 | 263.88 | 238.84 | 241.88 | 241.88 | -4.55% | 167,048 |
| Dec 17, 2024 | 242.85 | 255.25 | 232.02 | 253.40 | 253.40 | 2.60% | 276,849 |
| Dec 16, 2024 | 253.38 | 258.97 | 246.11 | 246.98 | 246.98 | -4.50% | 132,865 |
| Dec 13, 2024 | 270.00 | 270.00 | 248.86 | 258.62 | 258.62 | -3.87% | 182,944 |
| Dec 12, 2024 | 292.07 | 292.07 | 264.62 | 269.04 | 269.04 | -8.99% | 96,766 |
| Dec 11, 2024 | 292.11 | 297.40 | 286.40 | 295.60 | 295.60 | 1.68% | 46,368 |
| Dec 10, 2024 | 285.57 | 293.72 | 284.30 | 290.72 | 290.72 | 1.26% | 49,306 |
| Dec 9, 2024 | 288.42 | 291.14 | 286.54 | 287.11 | 287.11 | 0.23% | 41,717 |
| Dec 6, 2024 | 292.31 | 294.63 | 285.42 | 286.46 | 286.46 | -1.22% | 45,911 |
| Dec 5, 2024 | 292.00 | 298.33 | 288.77 | 290.00 | 290.00 | -1.36% | 42,411 |
| Dec 4, 2024 | 299.64 | 302.41 | 290.53 | 294.00 | 294.00 | -1.81% | 42,383 |
| Dec 3, 2024 | 303.48 | 308.15 | 298.02 | 299.43 | 299.43 | -2.61% | 45,461 |
| Dec 2, 2024 | 323.82 | 327.68 | 300.26 | 307.44 | 307.44 | -4.79% | 89,380 |
| Nov 29, 2024 | 322.57 | 326.97 | 317.20 | 322.92 | 322.92 | 0.31% | 47,056 |
| Nov 27, 2024 | 310.71 | 322.54 | 306.72 | 321.92 | 321.92 | 3.53% | 83,150 |
| Nov 26, 2024 | 313.06 | 313.06 | 305.35 | 310.95 | 310.95 | -1.10% | 33,945 |
| Nov 25, 2024 | 314.16 | 322.01 | 311.89 | 314.41 | 314.41 | 1.01% | 76,401 |
| Nov 22, 2024 | 308.44 | 315.00 | 307.00 | 311.27 | 311.27 | 2.13% | 61,028 |
| Nov 21, 2024 | 303.38 | 306.36 | 296.85 | 304.79 | 304.79 | 2.01% | 53,167 |
| Nov 20, 2024 | 288.73 | 301.57 | 283.97 | 298.79 | 298.79 | 2.86% | 77,065 |
| Nov 19, 2024 | 278.86 | 293.93 | 278.86 | 290.49 | 290.49 | 4.14% | 44,057 |
| Nov 18, 2024 | 294.24 | 294.73 | 276.29 | 278.94 | 278.94 | -5.42% | 94,918 |
| Nov 15, 2024 | 312.52 | 312.52 | 294.57 | 294.93 | 294.93 | -4.69% | 73,524 |
| Nov 14, 2024 | 317.07 | 317.07 | 305.48 | 309.45 | 309.45 | -1.72% | 66,069 |
| Nov 13, 2024 | 346.04 | 349.77 | 308.73 | 314.88 | 314.88 | -8.37% | 72,179 |
| Nov 12, 2024 | 343.65 | 354.22 | 338.95 | 343.64 | 343.64 | 0.04% | 96,924 |
| Nov 11, 2024 | 347.83 | 348.24 | 338.36 | 343.49 | 343.49 | -0.40% | 77,552 |
| Nov 8, 2024 | 348.56 | 353.97 | 340.61 | 344.86 | 344.86 | -0.41% | 83,800 |
| Nov 7, 2024 | 344.24 | 348.70 | 331.89 | 346.29 | 346.29 | 0.76% | 89,578 |
| Nov 6, 2024 | 349.52 | 349.60 | 332.21 | 343.67 | 343.67 | 4.38% | 133,458 |
| Nov 5, 2024 | 278.00 | 346.63 | 278.00 | 329.24 | 329.24 | 18.59% | 218,967 |
| Nov 4, 2024 | 275.28 | 285.47 | 269.00 | 277.62 | 277.62 | 1.82% | 70,783 |
| Nov 1, 2024 | 267.00 | 273.51 | 267.00 | 272.66 | 272.66 | 2.12% | 54,117 |
| Oct 31, 2024 | 273.31 | 276.47 | 266.45 | 267.00 | 267.00 | -2.55% | 46,665 |
| Oct 30, 2024 | 284.16 | 288.43 | 270.19 | 274.00 | 274.00 | -4.66% | 60,606 |
| Oct 29, 2024 | 275.87 | 289.16 | 275.87 | 287.38 | 287.38 | 3.04% | 48,394 |
| Oct 28, 2024 | 277.73 | 286.70 | 277.58 | 278.90 | 278.90 | 1.34% | 81,081 |
| Oct 25, 2024 | 280.04 | 280.04 | 275.20 | 275.20 | 275.20 | -1.12% | 49,475 |
| Oct 24, 2024 | 280.86 | 282.45 | 278.00 | 278.32 | 278.32 | -0.48% | 57,617 |
| Oct 23, 2024 | 275.84 | 280.00 | 275.84 | 279.67 | 279.67 | 1.18% | 115,427 |
| Oct 22, 2024 | 291.71 | 291.71 | 274.63 | 276.41 | 276.41 | -5.55% | 110,149 |
| Oct 21, 2024 | 301.79 | 302.00 | 290.18 | 292.66 | 292.66 | -3.23% | 65,958 |
| Oct 18, 2024 | 311.10 | 312.40 | 301.89 | 302.43 | 302.43 | -2.25% | 73,390 |
| Oct 17, 2024 | 319.53 | 319.53 | 303.21 | 309.39 | 309.39 | -2.99% | 55,113 |
| Oct 16, 2024 | 316.36 | 319.22 | 316.26 | 318.94 | 318.94 | 2.28% | 28,343 |
| Oct 15, 2024 | 313.73 | 316.13 | 308.39 | 311.84 | 311.84 | -0.68% | 35,000 |
| Oct 14, 2024 | 313.88 | 315.55 | 309.95 | 313.99 | 313.99 | 0.39% | 33,560 |
| Oct 11, 2024 | 303.41 | 314.00 | 303.41 | 312.76 | 312.76 | 2.60% | 42,789 |
| Oct 10, 2024 | 285.00 | 305.42 | 281.77 | 304.83 | 304.83 | 5.83% | 93,300 |
| Oct 9, 2024 | 290.09 | 292.54 | 287.19 | 288.03 | 288.03 | -0.68% | 73,456 |
| Oct 8, 2024 | 285.38 | 291.31 | 282.72 | 290.00 | 290.00 | 1.88% | 69,289 |
| Oct 7, 2024 | 288.47 | 290.41 | 283.50 | 284.65 | 284.65 | -1.41% | 66,011 |
| Oct 4, 2024 | 297.41 | 297.41 | 282.92 | 288.71 | 288.71 | -1.32% | 123,386 |
| Oct 3, 2024 | 302.22 | 302.22 | 292.57 | 292.57 | 292.57 | -4.43% | 87,762 |
| Oct 2, 2024 | 304.42 | 311.82 | 304.42 | 306.12 | 306.12 | -0.67% | 39,547 |
| Oct 1, 2024 | 314.28 | 314.28 | 303.04 | 308.19 | 308.19 | -2.69% | 48,324 |
| Sep 30, 2024 | 323.00 | 326.50 | 313.80 | 316.70 | 316.70 | -2.20% | 81,523 |
| Sep 27, 2024 | 325.14 | 333.65 | 322.19 | 323.81 | 323.81 | 0.44% | 50,934 |
| Sep 26, 2024 | 331.67 | 331.67 | 320.31 | 322.38 | 322.38 | -1.17% | 47,736 |