Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
185.28
-4.09 (-2.16%)
Oct 30, 2025, 4:00 PM EDT - Market closed

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025188.50193.33184.78185.28185.28-2.16%110,215
Oct 29, 2025196.54198.13186.58189.37189.37-4.31%129,313
Oct 28, 2025201.08203.33197.00197.89197.89-1.06%68,554
Oct 27, 2025201.09201.70198.41200.01200.01-0.49%49,010
Oct 24, 2025203.21208.00199.84200.99200.990.39%73,259
Oct 23, 2025205.58208.33199.41200.20200.20-3.12%76,272
Oct 22, 2025201.68209.68197.62206.65206.652.69%155,454
Oct 21, 2025197.69201.41195.60201.23201.232.01%63,380
Oct 20, 2025197.93198.88194.22197.26197.260.86%68,279
Oct 17, 2025190.65195.84190.65195.57195.571.33%107,271
Oct 16, 2025197.60201.74192.36193.01193.01-1.23%145,058
Oct 15, 2025200.78202.07195.34195.42195.42-1.97%87,837
Oct 14, 2025193.36199.94193.30199.34199.341.99%90,756
Oct 13, 2025191.21196.73191.15195.46195.462.16%82,863
Oct 10, 2025192.39194.68187.01191.32191.32-0.63%88,922
Oct 9, 2025194.86196.13192.28192.53192.53-1.98%67,383
Oct 8, 2025197.17197.89192.31196.41196.41-0.29%95,452
Oct 7, 2025201.79202.63196.94196.98196.98-2.45%115,318
Oct 6, 2025195.22202.60192.21201.93201.933.44%129,866
Oct 3, 2025194.73199.83194.31195.22195.22-0.12%115,761
Oct 2, 2025198.93199.57193.62195.46195.46-2.05%121,474
Oct 1, 2025199.56202.00197.37199.56199.56-0.02%146,755
Sep 30, 2025199.21199.85195.10199.60199.600.10%108,205
Sep 29, 2025192.57201.29190.97199.40199.403.03%114,393
Sep 26, 2025191.72194.00189.86193.54193.541.84%119,455
Sep 25, 2025192.42193.30187.01190.04190.04-1.72%100,474
Sep 24, 2025200.20203.50192.80193.37193.37-2.94%95,555
Sep 23, 2025196.76200.21196.00199.23199.231.86%73,521
Sep 22, 2025193.75196.98191.22195.59195.591.46%125,603
Sep 19, 2025200.15200.19190.00192.77192.77-4.38%285,075
Sep 18, 2025205.75206.01201.32201.60201.60-1.64%140,420
Sep 17, 2025203.94210.59203.00204.96204.960.90%116,384
Sep 16, 2025201.97204.65200.01203.13203.13-0.44%99,731
Sep 15, 2025201.24206.09197.83204.03204.032.36%129,296
Sep 12, 2025200.32200.32194.93199.32199.32-1.02%149,860
Sep 11, 2025202.07206.00200.75201.37201.370.08%116,276
Sep 10, 2025203.87203.87197.80201.21201.21-1.40%112,898
Sep 9, 2025202.96204.44198.33204.06204.06-0.84%106,653
Sep 8, 2025208.30209.66204.41205.79205.79-0.72%131,343
Sep 5, 2025209.78212.05205.36207.29207.29-0.75%77,311
Sep 4, 2025203.60209.39198.65208.85208.852.57%141,592
Sep 3, 2025206.81209.32203.04203.62203.62-1.91%86,142
Sep 2, 2025209.41211.72203.90207.58207.58-1.23%82,124
Aug 29, 2025212.05215.81207.50210.16210.16-0.53%91,055
Aug 28, 2025217.42219.03209.76211.29211.29-1.53%88,868
Aug 27, 2025217.92220.20212.15214.57214.57-1.77%78,595
Aug 26, 2025222.50222.80216.23218.43218.43-1.14%101,705
Aug 25, 2025224.06224.06216.63220.94220.94-2.13%89,468
Aug 22, 2025221.57230.64221.57225.74225.742.81%106,821
Aug 21, 2025219.58224.36215.97219.56219.560.08%105,285