UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
311.27
+6.48 (2.13%)
Nov 22, 2024, 4:00 PM EST - Market closed
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 308.44 | 315.00 | 307.00 | 311.27 | 311.27 | 2.13% | 57,221 |
| Nov 21, 2024 | 303.38 | 306.36 | 296.85 | 304.79 | 304.79 | 2.01% | 53,167 |
| Nov 20, 2024 | 288.73 | 301.57 | 283.97 | 298.79 | 298.79 | 2.86% | 77,065 |
| Nov 19, 2024 | 278.86 | 293.93 | 278.86 | 290.49 | 290.49 | 4.14% | 44,057 |
| Nov 18, 2024 | 294.24 | 294.73 | 276.29 | 278.94 | 278.94 | -5.42% | 94,918 |
| Nov 15, 2024 | 312.52 | 312.52 | 294.57 | 294.93 | 294.93 | -4.69% | 73,524 |
| Nov 14, 2024 | 317.07 | 317.07 | 305.48 | 309.45 | 309.45 | -1.72% | 66,069 |
| Nov 13, 2024 | 346.04 | 349.77 | 308.73 | 314.88 | 314.88 | -8.37% | 72,179 |
| Nov 12, 2024 | 343.65 | 354.22 | 338.95 | 343.64 | 343.64 | 0.04% | 96,924 |
| Nov 11, 2024 | 347.83 | 348.24 | 338.36 | 343.49 | 343.49 | -0.40% | 77,552 |
| Nov 8, 2024 | 348.56 | 353.97 | 340.61 | 344.86 | 344.86 | -0.41% | 83,800 |
| Nov 7, 2024 | 344.24 | 348.70 | 331.89 | 346.29 | 346.29 | 0.76% | 89,578 |
| Nov 6, 2024 | 349.52 | 349.60 | 332.21 | 343.67 | 343.67 | 4.38% | 133,458 |
| Nov 5, 2024 | 278.00 | 346.63 | 278.00 | 329.24 | 329.24 | 18.59% | 218,967 |
| Nov 4, 2024 | 275.28 | 285.47 | 269.00 | 277.62 | 277.62 | 1.82% | 70,783 |
| Nov 1, 2024 | 267.00 | 273.51 | 267.00 | 272.66 | 272.66 | 2.12% | 54,117 |
| Oct 31, 2024 | 273.31 | 276.47 | 266.45 | 267.00 | 267.00 | -2.55% | 46,665 |
| Oct 30, 2024 | 284.16 | 288.43 | 270.19 | 274.00 | 274.00 | -4.66% | 60,606 |
| Oct 29, 2024 | 275.87 | 289.16 | 275.87 | 287.38 | 287.38 | 3.04% | 48,394 |
| Oct 28, 2024 | 277.73 | 286.70 | 277.58 | 278.90 | 278.90 | 1.34% | 81,081 |
| Oct 25, 2024 | 280.04 | 280.04 | 275.20 | 275.20 | 275.20 | -1.12% | 49,475 |
| Oct 24, 2024 | 280.86 | 282.45 | 278.00 | 278.32 | 278.32 | -0.48% | 57,617 |
| Oct 23, 2024 | 275.84 | 280.00 | 275.84 | 279.67 | 279.67 | 1.18% | 115,427 |
| Oct 22, 2024 | 291.71 | 291.71 | 274.63 | 276.41 | 276.41 | -5.55% | 110,149 |
| Oct 21, 2024 | 301.79 | 302.00 | 290.18 | 292.66 | 292.66 | -3.23% | 65,958 |
| Oct 18, 2024 | 311.10 | 312.40 | 301.89 | 302.43 | 302.43 | -2.25% | 73,390 |
| Oct 17, 2024 | 319.53 | 319.53 | 303.21 | 309.39 | 309.39 | -2.99% | 55,113 |
| Oct 16, 2024 | 316.36 | 319.22 | 316.26 | 318.94 | 318.94 | 2.28% | 28,343 |
| Oct 15, 2024 | 313.73 | 316.13 | 308.39 | 311.84 | 311.84 | -0.68% | 35,000 |
| Oct 14, 2024 | 313.88 | 315.55 | 309.95 | 313.99 | 313.99 | 0.39% | 33,560 |
| Oct 11, 2024 | 303.41 | 314.00 | 303.41 | 312.76 | 312.76 | 2.60% | 42,789 |
| Oct 10, 2024 | 285.00 | 305.42 | 281.77 | 304.83 | 304.83 | 5.83% | 93,300 |
| Oct 9, 2024 | 290.09 | 292.54 | 287.19 | 288.03 | 288.03 | -0.68% | 73,456 |
| Oct 8, 2024 | 285.38 | 291.31 | 282.72 | 290.00 | 290.00 | 1.88% | 69,289 |
| Oct 7, 2024 | 288.47 | 290.41 | 283.50 | 284.65 | 284.65 | -1.41% | 66,011 |
| Oct 4, 2024 | 297.41 | 297.41 | 282.92 | 288.71 | 288.71 | -1.32% | 123,386 |
| Oct 3, 2024 | 302.22 | 302.22 | 292.57 | 292.57 | 292.57 | -4.43% | 87,762 |
| Oct 2, 2024 | 304.42 | 311.82 | 304.42 | 306.12 | 306.12 | -0.67% | 39,547 |
| Oct 1, 2024 | 314.28 | 314.28 | 303.04 | 308.19 | 308.19 | -2.69% | 48,324 |
| Sep 30, 2024 | 323.00 | 326.50 | 313.80 | 316.70 | 316.70 | -2.20% | 81,523 |
| Sep 27, 2024 | 325.14 | 333.65 | 322.19 | 323.81 | 323.81 | 0.44% | 50,934 |
| Sep 26, 2024 | 331.67 | 331.67 | 320.31 | 322.38 | 322.38 | -1.17% | 47,736 |
| Sep 25, 2024 | 332.56 | 335.48 | 326.00 | 326.19 | 326.19 | -2.66% | 48,153 |
| Sep 24, 2024 | 345.90 | 345.90 | 332.75 | 335.10 | 335.10 | -3.74% | 42,440 |
| Sep 23, 2024 | 361.24 | 366.41 | 346.59 | 348.12 | 348.12 | -2.87% | 36,317 |
| Sep 20, 2024 | 356.71 | 360.54 | 353.70 | 358.42 | 358.42 | 1.00% | 111,082 |
| Sep 19, 2024 | 348.53 | 355.82 | 344.65 | 354.86 | 354.86 | 4.99% | 40,523 |
| Sep 18, 2024 | 329.67 | 346.38 | 327.67 | 337.98 | 337.98 | 2.31% | 67,339 |
| Sep 17, 2024 | 326.98 | 334.71 | 326.98 | 330.34 | 330.34 | 1.88% | 53,951 |
| Sep 16, 2024 | 320.05 | 325.32 | 318.12 | 324.26 | 324.26 | 2.04% | 36,359 |
| Sep 13, 2024 | 304.26 | 319.13 | 304.26 | 317.79 | 317.79 | 4.95% | 39,654 |
| Sep 12, 2024 | 298.48 | 310.20 | 295.73 | 302.80 | 302.80 | 1.93% | 68,622 |
| Sep 11, 2024 | 290.01 | 300.07 | 289.51 | 297.08 | 297.08 | 1.66% | 50,031 |
| Sep 10, 2024 | 324.48 | 324.48 | 289.49 | 292.22 | 292.22 | -10.08% | 92,433 |
| Sep 9, 2024 | 323.22 | 326.79 | 317.28 | 324.98 | 324.98 | 1.16% | 41,172 |
| Sep 6, 2024 | 328.46 | 330.00 | 319.35 | 321.24 | 321.24 | -1.67% | 51,664 |
| Sep 5, 2024 | 330.71 | 330.71 | 325.30 | 326.71 | 326.71 | -1.07% | 39,183 |
| Sep 4, 2024 | 326.56 | 331.82 | 323.58 | 330.23 | 330.23 | 0.89% | 26,755 |
| Sep 3, 2024 | 336.63 | 340.84 | 327.16 | 327.31 | 327.31 | -4.08% | 48,220 |
| Aug 30, 2024 | 334.91 | 341.23 | 332.72 | 341.23 | 341.23 | 2.08% | 32,352 |
| Aug 29, 2024 | 330.73 | 338.84 | 330.73 | 334.29 | 334.29 | 1.60% | 29,147 |
| Aug 28, 2024 | 338.30 | 338.30 | 328.88 | 329.02 | 329.02 | -2.62% | 39,469 |
| Aug 27, 2024 | 333.80 | 339.61 | 332.68 | 337.87 | 337.87 | 0.97% | 27,624 |
| Aug 26, 2024 | 338.24 | 339.83 | 333.96 | 334.61 | 334.61 | -0.62% | 48,724 |
| Aug 23, 2024 | 324.82 | 337.87 | 324.27 | 336.70 | 336.70 | 4.58% | 50,445 |
| Aug 22, 2024 | 325.71 | 326.64 | 321.03 | 321.96 | 321.96 | -1.15% | 27,713 |
| Aug 21, 2024 | 330.00 | 331.49 | 324.87 | 325.71 | 325.71 | -1.00% | 70,573 |
| Aug 20, 2024 | 327.11 | 329.36 | 322.88 | 329.00 | 329.00 | 0.52% | 35,473 |
| Aug 19, 2024 | 325.50 | 328.80 | 324.79 | 327.30 | 327.30 | 0.36% | 50,839 |
| Aug 16, 2024 | 322.00 | 327.80 | 321.87 | 326.12 | 326.12 | 1.30% | 64,383 |
| Aug 15, 2024 | 321.39 | 326.18 | 313.98 | 321.92 | 321.92 | 2.45% | 75,274 |
| Aug 14, 2024 | 310.00 | 317.87 | 309.66 | 314.22 | 314.22 | 1.38% | 92,329 |
| Aug 13, 2024 | 310.00 | 311.59 | 304.44 | 309.93 | 309.93 | -0.05% | 43,027 |
| Aug 12, 2024 | 311.14 | 311.43 | 306.21 | 310.08 | 310.08 | 0.20% | 25,144 |
| Aug 9, 2024 | 308.57 | 312.60 | 307.96 | 309.45 | 309.45 | -0.22% | 32,716 |
| Aug 8, 2024 | 305.03 | 312.81 | 304.19 | 310.14 | 310.14 | 3.51% | 75,724 |
| Aug 7, 2024 | 314.73 | 315.87 | 298.50 | 299.62 | 299.62 | -3.08% | 38,140 |
| Aug 6, 2024 | 299.32 | 309.56 | 299.32 | 309.13 | 309.13 | 3.14% | 65,616 |
| Aug 5, 2024 | 296.00 | 302.45 | 289.69 | 299.73 | 299.73 | -5.23% | 50,902 |
| Aug 2, 2024 | 313.22 | 321.21 | 309.67 | 316.28 | 316.28 | -2.88% | 53,054 |
| Aug 1, 2024 | 325.85 | 330.00 | 317.72 | 325.66 | 325.66 | 1.27% | 57,462 |
| Jul 31, 2024 | 320.74 | 326.95 | 316.92 | 321.59 | 321.59 | 1.48% | 70,852 |
| Jul 30, 2024 | 324.02 | 324.02 | 311.98 | 316.90 | 316.90 | -1.56% | 52,471 |
| Jul 29, 2024 | 324.22 | 327.26 | 318.08 | 321.93 | 321.93 | -0.12% | 29,602 |
| Jul 26, 2024 | 316.12 | 322.77 | 315.06 | 322.32 | 322.32 | 2.75% | 43,248 |
| Jul 25, 2024 | 317.05 | 319.22 | 310.57 | 313.69 | 313.69 | -0.61% | 69,862 |
| Jul 24, 2024 | 329.35 | 333.15 | 315.60 | 315.60 | 315.60 | -5.08% | 60,569 |
| Jul 23, 2024 | 321.82 | 335.61 | 321.82 | 332.50 | 332.50 | 3.40% | 65,041 |
| Jul 22, 2024 | 314.24 | 321.88 | 314.24 | 321.57 | 321.57 | 2.80% | 99,737 |
| Jul 19, 2024 | 325.94 | 326.81 | 308.17 | 312.80 | 312.80 | -3.48% | 191,361 |
| Jul 18, 2024 | 316.78 | 330.56 | 316.78 | 324.08 | 324.08 | 2.29% | 114,216 |
| Jul 17, 2024 | 321.98 | 326.71 | 312.51 | 316.82 | 316.82 | -0.79% | 83,580 |
| Jul 16, 2024 | 313.73 | 321.00 | 303.65 | 319.33 | 319.33 | 2.45% | 56,544 |
| Jul 15, 2024 | 305.55 | 312.33 | 305.55 | 311.70 | 311.70 | 2.01% | 52,050 |
| Jul 12, 2024 | 304.24 | 308.12 | 297.69 | 305.55 | 305.55 | 1.62% | 94,967 |
| Jul 11, 2024 | 307.96 | 313.61 | 300.28 | 300.67 | 300.67 | -0.21% | 92,779 |
| Jul 10, 2024 | 303.01 | 303.01 | 297.61 | 301.30 | 301.30 | 0.46% | 51,677 |
| Jul 9, 2024 | 299.07 | 304.95 | 296.87 | 299.93 | 299.93 | 0.35% | 42,762 |
| Jul 8, 2024 | 294.86 | 302.34 | 294.86 | 298.89 | 298.89 | 1.84% | 67,608 |
| Jul 5, 2024 | 289.76 | 296.76 | 287.67 | 293.48 | 293.48 | 1.12% | 53,393 |