UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
199.32
+4.09 (2.10%)
Oct 6, 2025, 11:48 AM EDT - Market open
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 195.22 | 199.17 | 192.21 | 198.60 | - | 1.73% | 34,197 |
| Oct 3, 2025 | 194.73 | 199.83 | 194.31 | 195.22 | 195.22 | -0.12% | 115,761 |
| Oct 2, 2025 | 198.93 | 199.57 | 193.62 | 195.46 | 195.46 | -2.05% | 121,474 |
| Oct 1, 2025 | 199.56 | 202.00 | 197.37 | 199.56 | 199.56 | -0.02% | 146,755 |
| Sep 30, 2025 | 199.21 | 199.85 | 195.10 | 199.60 | 199.60 | 0.10% | 108,205 |
| Sep 29, 2025 | 192.57 | 201.29 | 190.97 | 199.40 | 199.40 | 3.03% | 114,393 |
| Sep 26, 2025 | 191.72 | 194.00 | 189.86 | 193.54 | 193.54 | 1.84% | 119,455 |
| Sep 25, 2025 | 192.42 | 193.30 | 187.01 | 190.04 | 190.04 | -1.72% | 100,474 |
| Sep 24, 2025 | 200.20 | 203.50 | 192.80 | 193.37 | 193.37 | -2.94% | 95,555 |
| Sep 23, 2025 | 196.76 | 200.21 | 196.00 | 199.23 | 199.23 | 1.86% | 73,521 |
| Sep 22, 2025 | 193.75 | 196.98 | 191.22 | 195.59 | 195.59 | 1.46% | 125,603 |
| Sep 19, 2025 | 200.15 | 200.19 | 190.00 | 192.77 | 192.77 | -4.38% | 285,075 |
| Sep 18, 2025 | 205.75 | 206.01 | 201.32 | 201.60 | 201.60 | -1.64% | 140,420 |
| Sep 17, 2025 | 203.94 | 210.59 | 203.00 | 204.96 | 204.96 | 0.90% | 116,384 |
| Sep 16, 2025 | 201.97 | 204.65 | 200.01 | 203.13 | 203.13 | -0.44% | 99,731 |
| Sep 15, 2025 | 201.24 | 206.09 | 197.83 | 204.03 | 204.03 | 2.36% | 129,296 |
| Sep 12, 2025 | 200.32 | 200.32 | 194.93 | 199.32 | 199.32 | -1.02% | 149,860 |
| Sep 11, 2025 | 202.07 | 206.00 | 200.75 | 201.37 | 201.37 | 0.08% | 116,276 |
| Sep 10, 2025 | 203.87 | 203.87 | 197.80 | 201.21 | 201.21 | -1.40% | 112,898 |
| Sep 9, 2025 | 202.96 | 204.44 | 198.33 | 204.06 | 204.06 | -0.84% | 106,653 |
| Sep 8, 2025 | 208.30 | 209.66 | 204.41 | 205.79 | 205.79 | -0.72% | 131,343 |
| Sep 5, 2025 | 209.78 | 212.05 | 205.36 | 207.29 | 207.29 | -0.75% | 77,311 |
| Sep 4, 2025 | 203.60 | 209.39 | 198.65 | 208.85 | 208.85 | 2.57% | 141,592 |
| Sep 3, 2025 | 206.81 | 209.32 | 203.04 | 203.62 | 203.62 | -1.91% | 86,142 |
| Sep 2, 2025 | 209.41 | 211.72 | 203.90 | 207.58 | 207.58 | -1.23% | 82,124 |
| 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 |