UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
254.91
+2.36 (0.93%)
Jul 11, 2025, 9:47 AM - Market open

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 247.58 257.43 247.40 252.55 252.55 2.02% 81,321
Jul 9, 2025 245.77 248.40 241.50 247.56 247.56 1.83% 104,237
Jul 8, 2025 242.55 247.22 239.92 243.12 243.12 0.85% 126,341
Jul 7, 2025 246.92 248.29 240.50 241.07 241.07 -3.42% 111,641
Jul 3, 2025 247.23 251.58 244.56 249.61 249.61 1.52% 63,909
Jul 2, 2025 252.38 252.38 244.40 245.87 245.87 -2.57% 123,526
Jul 1, 2025 241.69 256.98 241.69 252.36 252.36 3.36% 137,349
Jun 30, 2025 244.60 246.86 239.43 244.16 244.16 -0.21% 108,711
Jun 27, 2025 248.38 248.38 240.43 244.67 244.67 -1.00% 163,782
Jun 26, 2025 248.56 250.69 240.64 247.14 247.14 0.21% 113,168
Jun 25, 2025 243.23 249.00 239.00 246.63 246.63 2.07% 95,030
Jun 24, 2025 235.71 243.18 233.97 241.63 241.63 3.64% 95,578
Jun 23, 2025 234.00 237.29 232.50 233.14 233.14 -0.66% 121,446
Jun 20, 2025 241.83 242.00 232.60 234.68 234.68 -2.32% 111,405
Jun 18, 2025 235.93 241.72 234.19 240.25 240.25 1.88% 120,792
Jun 17, 2025 237.03 238.60 233.14 235.81 235.81 -0.72% 126,464
Jun 16, 2025 233.58 238.11 233.58 237.53 237.53 1.95% 90,803
Jun 13, 2025 233.05 236.45 231.02 233.00 233.00 -1.80% 179,186
Jun 12, 2025 233.88 238.53 232.45 237.27 237.27 1.22% 205,906
Jun 11, 2025 240.19 243.39 233.72 234.40 234.40 -1.79% 143,152
Jun 10, 2025 239.26 244.21 236.86 238.68 238.68 0.21% 650,764
Jun 9, 2025 238.22 244.73 236.85 238.19 238.19 0.31% 563,697
Jun 6, 2025 247.29 250.01 236.85 237.46 237.46 -2.67% 305,385
Jun 5, 2025 239.01 245.48 236.83 243.98 243.98 1.62% 518,506
Jun 4, 2025 240.47 243.94 233.41 240.08 240.08 0.50% 596,315
Jun 3, 2025 232.98 240.00 229.38 238.88 238.88 2.88% 324,730
Jun 2, 2025 232.98 234.72 225.97 232.20 232.20 -0.85% 559,367
May 30, 2025 231.54 236.17 224.00 234.20 234.20 0.41% 759,079
May 29, 2025 231.56 235.34 227.46 233.24 233.24 1.88% 79,200
May 28, 2025 235.90 239.14 226.00 228.94 228.94 -3.25% 85,091
May 27, 2025 237.20 242.40 231.91 236.64 236.64 0.95% 136,012
May 23, 2025 229.46 236.27 228.58 234.42 234.42 0.32% 86,534
May 22, 2025 225.96 234.74 223.77 233.68 233.68 1.95% 127,704
May 21, 2025 237.01 237.01 227.39 229.20 229.20 -4.22% 82,565
May 20, 2025 241.89 244.00 231.29 239.30 239.30 -1.07% 118,707
May 19, 2025 243.37 243.90 234.88 241.89 241.89 -4.50% 255,593
May 16, 2025 244.01 254.08 244.01 253.30 253.30 3.95% 87,924
May 15, 2025 244.59 250.80 239.01 243.67 243.67 0.33% 93,585
May 14, 2025 249.55 253.50 240.07 242.87 242.87 -1.99% 145,341
May 13, 2025 247.49 252.64 241.42 247.79 247.79 1.46% 118,043
May 12, 2025 241.21 249.91 239.93 244.22 244.22 3.27% 95,336
May 9, 2025 233.70 237.05 231.85 236.48 236.48 1.10% 94,578
May 8, 2025 224.28 236.15 218.64 233.91 233.91 6.48% 129,277
May 7, 2025 218.64 221.72 211.93 219.67 219.67 0.08% 113,132
May 6, 2025 217.88 225.43 207.14 219.49 219.49 11.18% 214,664
May 5, 2025 201.98 212.25 193.13 197.42 197.42 -2.37% 441,768
May 2, 2025 213.84 213.84 200.79 202.21 202.21 -4.77% 118,579
May 1, 2025 207.35 214.61 201.17 212.33 212.33 1.82% 91,881
Apr 30, 2025 207.27 211.55 202.28 208.54 208.54 -1.45% 157,518
Apr 29, 2025 209.30 215.41 207.98 211.60 211.60 0.86% 78,824