Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
205.56
-0.66 (-0.32%)
At close: Aug 8, 2025, 4:00 PM
205.55
-0.01 (0.00%)
After-hours: Aug 8, 2025, 7:18 PM EDT

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025207.68207.68199.76205.56205.56-0.32%142,169
Aug 7, 2025215.91215.91196.83206.22206.22-3.46%166,863
Aug 6, 2025240.30240.30212.77213.60213.60-11.28%198,511
Aug 5, 2025231.08259.90231.08240.75240.756.40%249,628
Aug 4, 2025224.87230.98224.87226.27226.27-0.13%105,307
Aug 1, 2025224.34228.51216.87226.57226.570.08%110,703
Jul 31, 2025229.16229.48224.17226.39226.39-2.45%81,291
Jul 30, 2025238.82242.38228.98232.07232.07-2.36%55,020
Jul 29, 2025244.89247.47237.67237.67237.67-2.87%97,146
Jul 28, 2025242.37246.78239.11244.70244.701.15%108,115
Jul 25, 2025237.73242.46234.88241.92241.922.47%46,964
Jul 24, 2025241.20241.63235.97236.09236.09-2.97%70,563
Jul 23, 2025234.36244.75234.36243.32243.325.28%106,028
Jul 22, 2025228.50233.85228.16231.11231.111.89%83,465
Jul 21, 2025229.84233.35226.73226.83226.83-0.49%63,561
Jul 18, 2025236.19236.19226.84227.95227.95-1.75%65,304
Jul 17, 2025226.86235.43226.10232.00232.001.45%67,780
Jul 16, 2025234.02235.23227.65228.68228.68-1.09%100,291
Jul 15, 2025246.73247.10228.37231.20231.20-5.86%126,983
Jul 14, 2025240.80250.73240.80245.60245.601.27%95,996
Jul 11, 2025250.82255.47242.07242.52242.52-3.97%63,641
Jul 10, 2025247.58257.43247.40252.55252.552.02%81,321
Jul 9, 2025245.77248.40241.50247.56247.561.83%104,237
Jul 8, 2025242.55247.22239.92243.12243.120.85%126,341
Jul 7, 2025246.92248.29240.50241.07241.07-3.42%111,641
Jul 3, 2025247.23251.58244.56249.61249.611.52%63,909
Jul 2, 2025252.38252.38244.40245.87245.87-2.57%123,526
Jul 1, 2025241.69256.98241.69252.36252.363.36%137,349
Jun 30, 2025244.60246.86239.43244.16244.16-0.21%108,711
Jun 27, 2025248.38248.38240.43244.67244.67-1.00%163,782
Jun 26, 2025248.56250.69240.64247.14247.140.21%113,168
Jun 25, 2025243.23249.00239.00246.63246.632.07%95,030
Jun 24, 2025235.71243.18233.97241.63241.633.64%95,578
Jun 23, 2025234.00237.29232.50233.14233.14-0.66%121,446
Jun 20, 2025241.83242.00232.60234.68234.68-2.32%111,405
Jun 18, 2025235.93241.72234.19240.25240.251.88%120,792
Jun 17, 2025237.03238.60233.14235.81235.81-0.72%126,464
Jun 16, 2025233.58238.11233.58237.53237.531.95%90,803
Jun 13, 2025233.05236.45231.02233.00233.00-1.80%179,186
Jun 12, 2025233.88238.53232.45237.27237.271.22%205,906
Jun 11, 2025240.19243.39233.72234.40234.40-1.79%143,152
Jun 10, 2025239.26244.21236.86238.68238.680.21%650,764
Jun 9, 2025238.22244.73236.85238.19238.190.31%563,697
Jun 6, 2025247.29250.01236.85237.46237.46-2.67%305,385
Jun 5, 2025239.01245.48236.83243.98243.981.62%518,506
Jun 4, 2025240.47243.94233.41240.08240.080.50%596,315
Jun 3, 2025232.98240.00229.38238.88238.882.88%324,730
Jun 2, 2025232.98234.72225.97232.20232.20-0.85%559,367
May 30, 2025231.54236.17224.00234.20234.200.41%759,079
May 29, 2025231.56235.34227.46233.24233.241.88%79,200