UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
210.16
-1.13 (-0.53%)
Aug 29, 2025, 4:00 PM - Market closed
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 218.61 | 221.39 | 212.84 | 219.39 | 219.39 | 0.92% | 86,978 |
| Aug 19, 2025 | 217.64 | 220.39 | 216.19 | 217.39 | 217.39 | -0.71% | 74,845 |
| Aug 18, 2025 | 221.47 | 224.73 | 218.10 | 218.95 | 218.95 | -0.27% | 104,866 |
| Aug 15, 2025 | 226.10 | 227.56 | 218.57 | 219.54 | 219.54 | -1.99% | 99,660 |
| Aug 14, 2025 | 224.26 | 225.98 | 222.68 | 224.00 | 224.00 | -1.15% | 75,181 |
| Aug 13, 2025 | 221.39 | 230.02 | 220.26 | 226.61 | 226.61 | 3.10% | 119,856 |
| Aug 12, 2025 | 215.21 | 223.50 | 214.23 | 219.80 | 219.80 | 2.92% | 126,496 |
| Aug 11, 2025 | 205.27 | 219.42 | 201.31 | 213.56 | 213.56 | 3.89% | 203,885 |
| Aug 8, 2025 | 207.68 | 207.68 | 199.76 | 205.56 | 205.56 | -0.32% | 142,213 |
| Aug 7, 2025 | 215.91 | 215.91 | 196.83 | 206.22 | 206.22 | -3.46% | 166,863 |
| Aug 6, 2025 | 240.30 | 240.30 | 212.77 | 213.60 | 213.60 | -11.28% | 198,511 |
| Aug 5, 2025 | 231.08 | 259.90 | 231.08 | 240.75 | 240.75 | 6.40% | 249,628 |
| Aug 4, 2025 | 224.87 | 230.98 | 224.87 | 226.27 | 226.27 | -0.13% | 105,307 |
| Aug 1, 2025 | 224.34 | 228.51 | 216.87 | 226.57 | 226.57 | 0.08% | 110,703 |
| Jul 31, 2025 | 229.16 | 229.48 | 224.17 | 226.39 | 226.39 | -2.45% | 81,291 |
| Jul 30, 2025 | 238.82 | 242.38 | 228.98 | 232.07 | 232.07 | -2.36% | 55,020 |
| Jul 29, 2025 | 244.89 | 247.47 | 237.67 | 237.67 | 237.67 | -2.87% | 97,146 |
| Jul 28, 2025 | 242.37 | 246.78 | 239.11 | 244.70 | 244.70 | 1.15% | 108,115 |
| Jul 25, 2025 | 237.73 | 242.46 | 234.88 | 241.92 | 241.92 | 2.47% | 46,964 |
| Jul 24, 2025 | 241.20 | 241.63 | 235.97 | 236.09 | 236.09 | -2.97% | 70,563 |
| Jul 23, 2025 | 234.36 | 244.75 | 234.36 | 243.32 | 243.32 | 5.28% | 106,028 |
| Jul 22, 2025 | 228.50 | 233.85 | 228.16 | 231.11 | 231.11 | 1.89% | 83,465 |
| Jul 21, 2025 | 229.84 | 233.35 | 226.73 | 226.83 | 226.83 | -0.49% | 63,561 |
| Jul 18, 2025 | 236.19 | 236.19 | 226.84 | 227.95 | 227.95 | -1.75% | 65,304 |
| Jul 17, 2025 | 226.86 | 235.43 | 226.10 | 232.00 | 232.00 | 1.45% | 67,780 |
| Jul 16, 2025 | 234.02 | 235.23 | 227.65 | 228.68 | 228.68 | -1.09% | 100,291 |
| Jul 15, 2025 | 246.73 | 247.10 | 228.37 | 231.20 | 231.20 | -5.86% | 126,983 |
| Jul 14, 2025 | 240.80 | 250.73 | 240.80 | 245.60 | 245.60 | 1.27% | 95,996 |
| Jul 11, 2025 | 250.82 | 255.47 | 242.07 | 242.52 | 242.52 | -3.97% | 63,641 |
| 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 |