Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
240.25
+4.44 (1.88%)
Jun 18, 2025, 4:00 PM - Market closed

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025235.93241.72234.19240.25240.251.88%115,058
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
May 28, 2025235.90239.14226.00228.94228.94-3.25%85,091
May 27, 2025237.20242.40231.91236.64236.640.95%136,012
May 23, 2025229.46236.27228.58234.42234.420.32%86,534
May 22, 2025225.96234.74223.77233.68233.681.95%127,704
May 21, 2025237.01237.01227.39229.20229.20-4.22%82,565
May 20, 2025241.89244.00231.29239.30239.30-1.07%118,707
May 19, 2025243.37243.90234.88241.89241.89-4.50%255,593
May 16, 2025244.01254.08244.01253.30253.303.95%87,924
May 15, 2025244.59250.80239.01243.67243.670.33%93,585
May 14, 2025249.55253.50240.07242.87242.87-1.99%145,341
May 13, 2025247.49252.64241.42247.79247.791.46%118,043
May 12, 2025241.21249.91239.93244.22244.223.27%95,336
May 9, 2025233.70237.05231.85236.48236.481.10%94,578
May 8, 2025224.28236.15218.64233.91233.916.48%129,277
May 7, 2025218.64221.72211.93219.67219.670.08%113,132
May 6, 2025217.88225.43207.14219.49219.4911.18%214,664
May 5, 2025201.98212.25193.13197.42197.42-2.37%441,768
May 2, 2025213.84213.84200.79202.21202.21-4.77%118,579
May 1, 2025207.35214.61201.17212.33212.331.82%91,881
Apr 30, 2025207.27211.55202.28208.54208.54-1.45%157,518
Apr 29, 2025209.30215.41207.98211.60211.600.86%78,824
Apr 28, 2025208.39213.78206.01209.80209.801.45%146,256
Apr 25, 2025204.90207.39200.71206.80206.80-0.04%124,881
Apr 24, 2025207.35210.02204.07206.89206.89-0.61%113,545
Apr 23, 2025212.41227.00207.68208.15208.151.14%100,996
Apr 22, 2025214.44218.35203.50205.81205.81-2.29%94,903
Apr 21, 2025209.91211.25206.01210.63210.63-0.20%64,529
Apr 17, 2025205.45212.26202.86211.06211.062.73%69,414
Apr 16, 2025204.27206.43200.06205.45205.450.48%113,868
Apr 15, 2025208.11209.60199.29204.46204.46-1.90%89,039
Apr 14, 2025212.65212.65203.50208.43208.43-0.47%59,265
Apr 11, 2025205.58209.45195.46209.42209.421.87%79,261
Apr 10, 2025206.10212.34194.67205.58205.58-2.99%96,927
Apr 9, 2025192.66223.96191.88211.92211.929.68%195,261
Apr 8, 2025202.66210.39190.61193.21193.21-1.92%182,910