Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
275.20
-3.12 (-1.12%)
Oct 25, 2024, 4:00 PM EDT - Market closed

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024280.86282.45278.00278.32278.32-0.48%57,617
Oct 23, 2024275.84280.00275.84279.67279.671.18%115,427
Oct 22, 2024291.71291.71274.63276.41276.41-5.55%110,149
Oct 21, 2024301.79302.00290.18292.66292.66-3.23%65,958
Oct 18, 2024311.10312.40301.89302.43302.43-2.25%73,390
Oct 17, 2024319.53319.53303.21309.39309.39-2.99%55,113
Oct 16, 2024316.36319.22316.26318.94318.942.28%28,343
Oct 15, 2024313.73316.13308.39311.84311.84-0.68%35,000
Oct 14, 2024313.88315.55309.95313.99313.990.39%33,560
Oct 11, 2024303.41314.00303.41312.76312.762.60%42,789
Oct 10, 2024285.00305.42281.77304.83304.835.83%93,300
Oct 9, 2024290.09292.54287.19288.03288.03-0.68%73,456
Oct 8, 2024285.38291.31282.72290.00290.001.88%69,289
Oct 7, 2024288.47290.41283.50284.65284.65-1.41%66,011
Oct 4, 2024297.41297.41282.92288.71288.71-1.32%123,386
Oct 3, 2024302.22302.22292.57292.57292.57-4.43%87,762
Oct 2, 2024304.42311.82304.42306.12306.12-0.67%39,547
Oct 1, 2024314.28314.28303.04308.19308.19-2.69%48,324
Sep 30, 2024323.00326.50313.80316.70316.70-2.20%81,523
Sep 27, 2024325.14333.65322.19323.81323.810.44%50,934
Sep 26, 2024331.67331.67320.31322.38322.38-1.17%47,736
Sep 25, 2024332.56335.48326.00326.19326.19-2.66%48,153
Sep 24, 2024345.90345.90332.75335.10335.10-3.74%42,440
Sep 23, 2024361.24366.41346.59348.12348.12-2.87%36,317
Sep 20, 2024356.71360.54353.70358.42358.421.00%111,082
Sep 19, 2024348.53355.82344.65354.86354.864.99%40,523
Sep 18, 2024329.67346.38327.67337.98337.982.31%67,339
Sep 17, 2024326.98334.71326.98330.34330.341.88%53,951
Sep 16, 2024320.05325.32318.12324.26324.262.04%36,359
Sep 13, 2024304.26319.13304.26317.79317.794.95%39,654
Sep 12, 2024298.48310.20295.73302.80302.801.93%68,622
Sep 11, 2024290.01300.07289.51297.08297.081.66%50,031
Sep 10, 2024324.48324.48289.49292.22292.22-10.08%92,433
Sep 9, 2024323.22326.79317.28324.98324.981.16%41,172
Sep 6, 2024328.46330.00319.35321.24321.24-1.67%51,664
Sep 5, 2024330.71330.71325.30326.71326.71-1.07%39,183
Sep 4, 2024326.56331.82323.58330.23330.230.89%26,755
Sep 3, 2024336.63340.84327.16327.31327.31-4.08%48,220
Aug 30, 2024334.91341.23332.72341.23341.232.08%32,352
Aug 29, 2024330.73338.84330.73334.29334.291.60%29,147
Aug 28, 2024338.30338.30328.88329.02329.02-2.62%39,469
Aug 27, 2024333.80339.61332.68337.87337.870.97%27,624
Aug 26, 2024338.24339.83333.96334.61334.61-0.62%48,724
Aug 23, 2024324.82337.87324.27336.70336.704.58%50,445
Aug 22, 2024325.71326.64321.03321.96321.96-1.15%27,713
Aug 21, 2024330.00331.49324.87325.71325.71-1.00%70,573
Aug 20, 2024327.11329.36322.88329.00329.000.52%35,473
Aug 19, 2024325.50328.80324.79327.30327.300.36%50,839
Aug 16, 2024322.00327.80321.87326.12326.121.30%64,383
Aug 15, 2024321.39326.18313.98321.92321.922.45%75,274
Aug 14, 2024310.00317.87309.66314.22314.221.38%92,329
Aug 13, 2024310.00311.59304.44309.93309.93-0.05%43,027
Aug 12, 2024311.14311.43306.21310.08310.080.20%25,144
Aug 9, 2024308.57312.60307.96309.45309.45-0.22%32,716
Aug 8, 2024305.03312.81304.19310.14310.143.51%75,724
Aug 7, 2024314.73315.87298.50299.62299.62-3.08%38,140
Aug 6, 2024299.32309.56299.32309.13309.133.14%65,616
Aug 5, 2024296.00302.45289.69299.73299.73-5.23%50,902
Aug 2, 2024313.22321.21309.67316.28316.28-2.88%53,054
Aug 1, 2024325.85330.00317.72325.66325.661.27%57,462
Jul 31, 2024320.74326.95316.92321.59321.591.48%70,852
Jul 30, 2024324.02324.02311.98316.90316.90-1.56%52,471
Jul 29, 2024324.22327.26318.08321.93321.93-0.12%29,602
Jul 26, 2024316.12322.77315.06322.32322.322.75%43,248
Jul 25, 2024317.05319.22310.57313.69313.69-0.61%69,862
Jul 24, 2024329.35333.15315.60315.60315.60-5.08%60,569
Jul 23, 2024321.82335.61321.82332.50332.503.40%65,041
Jul 22, 2024314.24321.88314.24321.57321.572.80%99,737
Jul 19, 2024325.94326.81308.17312.80312.80-3.48%191,361
Jul 18, 2024316.78330.56316.78324.08324.082.29%114,216
Jul 17, 2024321.98326.71312.51316.82316.82-0.79%83,580
Jul 16, 2024313.73321.00303.65319.33319.332.45%56,544
Jul 15, 2024305.55312.33305.55311.70311.702.01%52,050
Jul 12, 2024304.24308.12297.69305.55305.551.62%94,967
Jul 11, 2024307.96313.61300.28300.67300.67-0.21%92,779
Jul 10, 2024303.01303.01297.61301.30301.300.46%51,677
Jul 9, 2024299.07304.95296.87299.93299.930.35%42,762
Jul 8, 2024294.86302.34294.86298.89298.891.84%67,608
Jul 5, 2024289.76296.76287.67293.48293.481.12%53,393
Jul 3, 2024285.72290.24283.37290.24290.242.32%19,586
Jul 2, 2024294.43294.43279.40283.66283.66-1.88%79,707
Jul 1, 2024267.06290.13267.06289.09289.099.56%123,311
Jun 28, 2024261.33267.62259.74263.87263.872.41%104,538
Jun 27, 2024255.68257.67249.85257.67257.671.71%37,712
Jun 26, 2024257.17259.81251.62253.34253.34-2.19%44,056
Jun 25, 2024260.11262.00257.21259.00259.00-0.62%29,513
Jun 24, 2024262.82270.72259.99260.62260.62-0.74%51,582
Jun 21, 2024256.24264.68254.40262.55262.552.08%160,797
Jun 20, 2024253.78260.23253.78257.21257.211.35%42,492
Jun 18, 2024249.15256.66247.42253.79253.791.14%44,990
Jun 17, 2024250.24256.55250.00250.92250.92-0.33%37,633
Jun 14, 2024252.01255.96250.40251.76251.76-1.66%30,458
Jun 13, 2024254.92257.52246.48256.00256.00-0.26%31,545
Jun 12, 2024255.83262.26253.50256.68256.681.41%53,219
Jun 11, 2024247.28253.18244.81253.10253.100.99%32,999
Jun 10, 2024242.38251.16242.01250.63250.631.48%43,125
Jun 7, 2024249.19254.60245.56246.98246.98-1.86%30,983
Jun 6, 2024259.85260.45250.42251.65251.65-3.55%30,101
Jun 5, 2024253.70263.98253.70260.92260.923.75%31,832
Jun 4, 2024260.16260.16250.69251.49251.49-3.65%35,349