Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
220.04
+10.19 (4.86%)
At close: Nov 21, 2025, 4:00 PM EST
219.98
-0.06 (-0.03%)
After-hours: Nov 21, 2025, 5:06 PM EST

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025210.04221.38209.29219.98219.984.83%144,690
Nov 20, 2025220.13220.13208.72209.85209.85-4.42%100,233
Nov 19, 2025217.88222.25216.80219.57219.570.45%93,446
Nov 18, 2025220.10223.26214.86218.58218.58-1.90%101,067
Nov 17, 2025228.88233.94220.07222.82222.82-3.78%108,532
Nov 14, 2025230.47237.03227.31231.58231.58-1.16%101,577
Nov 13, 2025233.91243.89230.87234.30234.30-1.26%131,739
Nov 12, 2025245.61247.72236.05237.29237.29-3.39%165,600
Nov 11, 2025233.07246.20233.07245.61245.614.72%227,615
Nov 10, 2025227.00235.32224.06234.53234.533.72%150,480
Nov 7, 2025224.18228.52219.31226.11226.111.50%101,543
Nov 6, 2025232.34232.34216.91222.77222.77-5.00%126,446
Nov 5, 2025222.82236.66221.50234.49234.495.13%267,834
Nov 4, 2025208.26264.00207.05223.04223.0412.05%485,487
Nov 3, 2025190.71199.58190.71199.05199.053.33%198,082
Oct 31, 2025185.75192.87182.87192.64192.643.97%155,911
Oct 30, 2025188.50193.33184.78185.28185.28-2.16%110,221
Oct 29, 2025196.54198.13186.58189.37189.37-4.31%129,313
Oct 28, 2025201.08203.33197.00197.89197.89-1.06%68,554
Oct 27, 2025201.09201.70198.41200.01200.01-0.49%49,010
Oct 24, 2025203.21208.00199.84200.99200.990.39%73,259
Oct 23, 2025205.58208.33199.41200.20200.20-3.12%76,272
Oct 22, 2025201.68209.68197.62206.65206.652.69%155,454
Oct 21, 2025197.69201.41195.60201.23201.232.01%63,380
Oct 20, 2025197.93198.88194.22197.26197.260.86%68,279
Oct 17, 2025190.65195.84190.65195.57195.571.33%107,271
Oct 16, 2025197.60201.74192.36193.01193.01-1.23%145,058
Oct 15, 2025200.78202.07195.34195.42195.42-1.97%87,837
Oct 14, 2025193.36199.94193.30199.34199.341.99%90,756
Oct 13, 2025191.21196.73191.15195.46195.462.16%82,863
Oct 10, 2025192.39194.68187.01191.32191.32-0.63%88,922
Oct 9, 2025194.86196.13192.28192.53192.53-1.98%67,383
Oct 8, 2025197.17197.89192.31196.41196.41-0.29%95,452
Oct 7, 2025201.79202.63196.94196.98196.98-2.45%115,318
Oct 6, 2025195.22202.60192.21201.93201.933.44%129,866
Oct 3, 2025194.73199.83194.31195.22195.22-0.12%115,761
Oct 2, 2025198.93199.57193.62195.46195.46-2.05%121,474
Oct 1, 2025199.56202.00197.37199.56199.56-0.02%146,755
Sep 30, 2025199.21199.85195.10199.60199.600.10%108,205
Sep 29, 2025192.57201.29190.97199.40199.403.03%114,393
Sep 26, 2025191.72194.00189.86193.54193.541.84%119,455
Sep 25, 2025192.42193.30187.01190.04190.04-1.72%100,474
Sep 24, 2025200.20203.50192.80193.37193.37-2.94%95,555
Sep 23, 2025196.76200.21196.00199.23199.231.86%73,521
Sep 22, 2025193.75196.98191.22195.59195.591.46%125,603
Sep 19, 2025200.15200.19190.00192.77192.77-4.38%285,075
Sep 18, 2025205.75206.01201.32201.60201.60-1.64%140,420
Sep 17, 2025203.94210.59203.00204.96204.960.90%116,384
Sep 16, 2025201.97204.65200.01203.13203.13-0.44%99,731
Sep 15, 2025201.24206.09197.83204.03204.032.36%129,296