UFP Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	213.99	216.26	207.86	214.86	214.86	-0.07%	213,793
Mar 9, 2026	208.36	218.42	208.13	215.00	215.00	2.91%	173,011
Mar 6, 2026	198.23	209.93	196.00	208.92	208.92	3.26%	218,640
Mar 5, 2026	203.06	207.15	196.24	202.33	202.33	-0.81%	176,134
Mar 4, 2026	203.28	206.79	196.25	203.99	203.99	0.53%	160,563
Mar 3, 2026	198.44	205.00	197.00	202.91	202.91	-0.68%	262,997
Mar 2, 2026	202.47	210.02	202.40	204.30	204.30	-2.98%	191,769
Feb 27, 2026	212.56	217.65	207.48	210.58	210.58	-2.36%	166,762
Feb 26, 2026	240.16	243.40	213.91	215.67	215.67	-10.20%	311,485
Feb 25, 2026	247.62	253.03	222.53	240.16	240.16	-0.17%	816,921
Feb 24, 2026	243.89	249.20	238.36	240.57	240.57	-0.50%	205,725
Feb 23, 2026	233.53	244.73	232.11	241.79	241.79	3.55%	133,773
Feb 20, 2026	221.25	238.22	216.70	233.49	233.49	4.78%	156,990
Feb 19, 2026	242.62	242.62	214.61	222.83	222.83	-9.36%	412,580
Feb 18, 2026	246.78	251.47	244.68	245.83	245.83	-0.12%	232,307
Feb 17, 2026	247.62	252.17	244.43	246.13	246.13	0.13%	136,561
Feb 13, 2026	250.31	253.02	242.14	245.81	245.81	-0.61%	167,573
Feb 12, 2026	265.68	268.91	246.89	247.32	247.32	-6.12%	143,585
Feb 11, 2026	270.64	270.64	251.63	263.44	263.44	-1.54%	156,322
Feb 10, 2026	267.73	274.93	263.41	267.56	267.56	0.81%	138,813
Feb 9, 2026	269.30	269.30	256.17	265.41	265.41	-0.72%	156,782
Feb 6, 2026	258.43	268.90	257.96	267.34	267.34	4.34%	269,319
Feb 5, 2026	255.68	261.81	254.06	256.21	256.21	0.36%	131,197
Feb 4, 2026	252.40	256.89	240.91	255.29	255.29	1.53%	197,256
Feb 3, 2026	254.32	263.00	250.64	251.45	251.45	-1.73%	190,220
Feb 2, 2026	251.13	261.37	250.00	255.87	255.87	1.88%	129,127
Jan 30, 2026	243.70	252.63	243.70	251.14	251.14	1.77%	197,839
Jan 29, 2026	243.72	247.73	240.71	246.78	246.78	1.18%	179,423
Jan 28, 2026	253.23	253.23	240.62	243.90	243.90	-3.05%	164,155
Jan 27, 2026	253.33	254.86	245.24	251.58	251.58	-0.90%	144,132
Jan 26, 2026	259.59	260.58	250.60	253.87	253.87	-1.86%	111,986
Jan 23, 2026	265.49	267.00	256.10	258.68	258.68	-2.99%	170,492
Jan 22, 2026	268.10	272.60	262.77	266.65	266.65	0.56%	209,439
Jan 21, 2026	265.05	268.58	258.25	265.17	265.17	1.11%	146,983
Jan 20, 2026	255.34	266.61	255.34	262.26	262.26	0.67%	103,229
Jan 16, 2026	257.16	264.62	250.06	260.52	260.52	1.23%	121,506
Jan 15, 2026	259.19	261.56	253.01	257.36	257.36	-1.21%	161,635
Jan 14, 2026	253.48	260.74	249.00	260.51	260.51	3.18%	173,307
Jan 13, 2026	261.03	263.20	249.31	252.47	252.47	-2.48%	124,438
Jan 12, 2026	257.59	258.92	244.50	258.89	258.89	0.54%	203,748
Jan 9, 2026	255.42	259.67	250.32	257.51	257.51	0.82%	111,088
Jan 8, 2026	246.73	261.41	246.73	255.42	255.42	2.38%	173,600
Jan 7, 2026	247.83	250.00	243.71	249.49	249.49	1.47%	175,123
Jan 6, 2026	235.46	248.17	234.64	245.88	245.88	3.61%	180,083
Jan 5, 2026	224.18	240.00	222.00	237.31	237.31	6.23%	163,484
Jan 2, 2026	225.37	226.41	220.00	223.40	223.40	0.62%	140,306
Dec 31, 2025	234.79	234.79	221.64	222.03	222.03	-5.58%	187,942
Dec 30, 2025	234.44	238.99	233.57	235.14	235.14	-0.33%	133,608
Dec 29, 2025	238.22	245.23	233.83	235.92	235.92	-0.55%	188,604
Dec 26, 2025	233.80	238.85	233.80	237.22	237.22	0.71%	175,072