UFP Technologies, Inc. (UFPT)
 NASDAQ: UFPT · Real-Time Price · USD
 185.28
 -4.09 (-2.16%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 188.50 | 193.33 | 184.78 | 185.28 | 185.28 | -2.16% | 110,215 | 
| Oct 29, 2025 | 196.54 | 198.13 | 186.58 | 189.37 | 189.37 | -4.31% | 129,313 | 
| Oct 28, 2025 | 201.08 | 203.33 | 197.00 | 197.89 | 197.89 | -1.06% | 68,554 | 
| Oct 27, 2025 | 201.09 | 201.70 | 198.41 | 200.01 | 200.01 | -0.49% | 49,010 | 
| Oct 24, 2025 | 203.21 | 208.00 | 199.84 | 200.99 | 200.99 | 0.39% | 73,259 | 
| Oct 23, 2025 | 205.58 | 208.33 | 199.41 | 200.20 | 200.20 | -3.12% | 76,272 | 
| Oct 22, 2025 | 201.68 | 209.68 | 197.62 | 206.65 | 206.65 | 2.69% | 155,454 | 
| Oct 21, 2025 | 197.69 | 201.41 | 195.60 | 201.23 | 201.23 | 2.01% | 63,380 | 
| Oct 20, 2025 | 197.93 | 198.88 | 194.22 | 197.26 | 197.26 | 0.86% | 68,279 | 
| Oct 17, 2025 | 190.65 | 195.84 | 190.65 | 195.57 | 195.57 | 1.33% | 107,271 | 
| Oct 16, 2025 | 197.60 | 201.74 | 192.36 | 193.01 | 193.01 | -1.23% | 145,058 | 
| Oct 15, 2025 | 200.78 | 202.07 | 195.34 | 195.42 | 195.42 | -1.97% | 87,837 | 
| Oct 14, 2025 | 193.36 | 199.94 | 193.30 | 199.34 | 199.34 | 1.99% | 90,756 | 
| Oct 13, 2025 | 191.21 | 196.73 | 191.15 | 195.46 | 195.46 | 2.16% | 82,863 | 
| Oct 10, 2025 | 192.39 | 194.68 | 187.01 | 191.32 | 191.32 | -0.63% | 88,922 | 
| Oct 9, 2025 | 194.86 | 196.13 | 192.28 | 192.53 | 192.53 | -1.98% | 67,383 | 
| Oct 8, 2025 | 197.17 | 197.89 | 192.31 | 196.41 | 196.41 | -0.29% | 95,452 | 
| Oct 7, 2025 | 201.79 | 202.63 | 196.94 | 196.98 | 196.98 | -2.45% | 115,318 | 
| Oct 6, 2025 | 195.22 | 202.60 | 192.21 | 201.93 | 201.93 | 3.44% | 129,866 | 
| Oct 3, 2025 | 194.73 | 199.83 | 194.31 | 195.22 | 195.22 | -0.12% | 115,761 | 
| Oct 2, 2025 | 198.93 | 199.57 | 193.62 | 195.46 | 195.46 | -2.05% | 121,474 | 
| Oct 1, 2025 | 199.56 | 202.00 | 197.37 | 199.56 | 199.56 | -0.02% | 146,755 | 
| Sep 30, 2025 | 199.21 | 199.85 | 195.10 | 199.60 | 199.60 | 0.10% | 108,205 | 
| Sep 29, 2025 | 192.57 | 201.29 | 190.97 | 199.40 | 199.40 | 3.03% | 114,393 | 
| Sep 26, 2025 | 191.72 | 194.00 | 189.86 | 193.54 | 193.54 | 1.84% | 119,455 | 
| Sep 25, 2025 | 192.42 | 193.30 | 187.01 | 190.04 | 190.04 | -1.72% | 100,474 | 
| Sep 24, 2025 | 200.20 | 203.50 | 192.80 | 193.37 | 193.37 | -2.94% | 95,555 | 
| Sep 23, 2025 | 196.76 | 200.21 | 196.00 | 199.23 | 199.23 | 1.86% | 73,521 | 
| Sep 22, 2025 | 193.75 | 196.98 | 191.22 | 195.59 | 195.59 | 1.46% | 125,603 | 
| Sep 19, 2025 | 200.15 | 200.19 | 190.00 | 192.77 | 192.77 | -4.38% | 285,075 | 
| Sep 18, 2025 | 205.75 | 206.01 | 201.32 | 201.60 | 201.60 | -1.64% | 140,420 | 
| Sep 17, 2025 | 203.94 | 210.59 | 203.00 | 204.96 | 204.96 | 0.90% | 116,384 | 
| Sep 16, 2025 | 201.97 | 204.65 | 200.01 | 203.13 | 203.13 | -0.44% | 99,731 | 
| Sep 15, 2025 | 201.24 | 206.09 | 197.83 | 204.03 | 204.03 | 2.36% | 129,296 | 
| Sep 12, 2025 | 200.32 | 200.32 | 194.93 | 199.32 | 199.32 | -1.02% | 149,860 | 
| Sep 11, 2025 | 202.07 | 206.00 | 200.75 | 201.37 | 201.37 | 0.08% | 116,276 | 
| Sep 10, 2025 | 203.87 | 203.87 | 197.80 | 201.21 | 201.21 | -1.40% | 112,898 | 
| Sep 9, 2025 | 202.96 | 204.44 | 198.33 | 204.06 | 204.06 | -0.84% | 106,653 | 
| Sep 8, 2025 | 208.30 | 209.66 | 204.41 | 205.79 | 205.79 | -0.72% | 131,343 | 
| Sep 5, 2025 | 209.78 | 212.05 | 205.36 | 207.29 | 207.29 | -0.75% | 77,311 | 
| Sep 4, 2025 | 203.60 | 209.39 | 198.65 | 208.85 | 208.85 | 2.57% | 141,592 | 
| Sep 3, 2025 | 206.81 | 209.32 | 203.04 | 203.62 | 203.62 | -1.91% | 86,142 | 
| Sep 2, 2025 | 209.41 | 211.72 | 203.90 | 207.58 | 207.58 | -1.23% | 82,124 | 
| Aug 29, 2025 | 212.05 | 215.81 | 207.50 | 210.16 | 210.16 | -0.53% | 91,055 | 
| Aug 28, 2025 | 217.42 | 219.03 | 209.76 | 211.29 | 211.29 | -1.53% | 88,868 | 
| Aug 27, 2025 | 217.92 | 220.20 | 212.15 | 214.57 | 214.57 | -1.77% | 78,595 | 
| Aug 26, 2025 | 222.50 | 222.80 | 216.23 | 218.43 | 218.43 | -1.14% | 101,705 | 
| Aug 25, 2025 | 224.06 | 224.06 | 216.63 | 220.94 | 220.94 | -2.13% | 89,468 | 
| Aug 22, 2025 | 221.57 | 230.64 | 221.57 | 225.74 | 225.74 | 2.81% | 106,821 | 
| Aug 21, 2025 | 219.58 | 224.36 | 215.97 | 219.56 | 219.56 | 0.08% | 105,285 |