Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
226.35
-10.29 (-4.35%)
At close: May 28, 2025, 4:00 PM
228.94
+2.59 (1.14%)
After-hours: May 28, 2025, 4:00 PM EDT

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025235.90239.14226.00228.94228.94-3.25%85,051
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
Apr 7, 2025186.23202.44178.26196.99196.995.44%162,737
Apr 4, 2025185.93198.00181.28186.83186.83-3.51%204,367
Apr 3, 2025199.86205.77192.13193.62193.62-8.15%204,861
Apr 2, 2025200.03214.39198.47210.79210.793.36%91,543
Apr 1, 2025201.71206.33198.90203.93203.931.10%71,453
Mar 31, 2025201.20202.38193.00201.71201.711.20%100,202
Mar 28, 2025201.12206.30199.27199.32199.32-1.92%91,985
Mar 27, 2025203.42211.07202.77203.23203.23-0.15%51,403
Mar 26, 2025209.47212.20203.01203.53203.53-2.92%44,717
Mar 25, 2025209.52213.32208.45209.66209.66-0.40%77,000
Mar 24, 2025201.82211.94201.82210.50210.505.86%129,228
Mar 21, 2025208.44208.44198.10198.85198.85-6.48%175,223
Mar 20, 2025213.51216.25212.25212.62212.62-0.96%75,819
Mar 19, 2025206.70217.06205.17214.69214.693.72%118,423
Mar 18, 2025213.08213.08200.15206.98206.98-4.31%143,663