Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
210.56
+2.02 (0.97%)
May 1, 2025, 4:00 PM EDT - Market closed

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025207.35214.61201.17212.33212.331.82%91,881
Apr 30, 2025207.27211.55202.28208.54208.54-1.45%157,518
Apr 29, 2025209.30215.41207.98211.60211.600.86%78,824
Apr 28, 2025208.39213.78206.01209.80209.801.45%146,256
Apr 25, 2025204.90207.39200.71206.80206.80-0.04%124,881
Apr 24, 2025207.35210.02204.07206.89206.89-0.61%113,545
Apr 23, 2025212.41227.00207.68208.15208.151.14%100,996
Apr 22, 2025214.44218.35203.50205.81205.81-2.29%94,903
Apr 21, 2025209.91211.25206.01210.63210.63-0.20%64,529
Apr 17, 2025205.45212.26202.86211.06211.062.73%69,414
Apr 16, 2025204.27206.43200.06205.45205.450.48%113,868
Apr 15, 2025208.11209.60199.29204.46204.46-1.90%89,039
Apr 14, 2025212.65212.65203.50208.43208.43-0.47%59,265
Apr 11, 2025205.58209.45195.46209.42209.421.87%79,261
Apr 10, 2025206.10212.34194.67205.58205.58-2.99%96,927
Apr 9, 2025192.66223.96191.88211.92211.929.68%195,261
Apr 8, 2025202.66210.39190.61193.21193.21-1.92%182,910
Apr 7, 2025186.23202.44178.26196.99196.995.44%162,737
Apr 4, 2025185.93198.00181.28186.83186.83-3.51%204,367
Apr 3, 2025199.86205.77192.13193.62193.62-8.15%204,861
Apr 2, 2025200.03214.39198.47210.79210.793.36%91,543
Apr 1, 2025201.71206.33198.90203.93203.931.10%71,453
Mar 31, 2025201.20202.38193.00201.71201.711.20%100,202
Mar 28, 2025201.12206.30199.27199.32199.32-1.92%91,985
Mar 27, 2025203.42211.07202.77203.23203.23-0.15%51,403
Mar 26, 2025209.47212.20203.01203.53203.53-2.92%44,717
Mar 25, 2025209.52213.32208.45209.66209.66-0.40%77,000
Mar 24, 2025201.82211.94201.82210.50210.505.86%129,228
Mar 21, 2025208.44208.44198.10198.85198.85-6.48%175,223
Mar 20, 2025213.51216.25212.25212.62212.62-0.96%75,819
Mar 19, 2025206.70217.06205.17214.69214.693.72%118,423
Mar 18, 2025213.08213.08200.15206.98206.98-4.31%143,663
Mar 17, 2025211.00216.68208.79216.30216.302.66%107,095
Mar 14, 2025213.14214.69207.02210.70210.700.51%118,651
Mar 13, 2025209.10210.72202.00209.62209.620.05%123,739
Mar 12, 2025215.00215.00206.36209.51209.51-2.31%115,413
Mar 11, 2025221.07221.49214.46214.47214.47-2.14%92,326
Mar 10, 2025218.50223.67213.83219.15219.15-0.68%154,602
Mar 7, 2025215.67223.62213.30220.64220.641.92%101,483
Mar 6, 2025209.99218.52209.85216.49216.490.52%126,299
Mar 5, 2025212.85216.51210.26215.37215.371.17%95,091
Mar 4, 2025209.34219.84206.80212.88212.88-1.10%251,650
Mar 3, 2025226.99228.05214.62215.24215.24-5.43%171,362
Feb 28, 2025230.99235.00224.03227.59227.59-1.91%124,230
Feb 27, 2025233.23236.08219.52232.01232.01-1.67%202,294
Feb 26, 2025262.30265.05231.00235.95235.95-10.46%118,394
Feb 25, 2025255.00275.51248.82263.52263.529.37%204,496
Feb 24, 2025254.23255.23240.35240.94240.94-5.35%160,549
Feb 21, 2025271.38275.81254.11254.56254.56-4.66%64,793
Feb 20, 2025259.42267.26255.58267.00267.002.55%88,074