Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
254.62
+2.62 (1.04%)
Dec 26, 2024, 4:00 PM EST - Market closed

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2024250.06255.89247.38254.62254.621.04%71,715
Dec 24, 2024252.10254.86248.42252.00252.00-0.17%116,690
Dec 23, 2024252.85255.41244.16252.43252.43-0.17%88,466
Dec 20, 2024242.99255.24240.14252.85252.852.77%257,693
Dec 19, 2024243.19248.32238.36246.04246.041.72%102,122
Dec 18, 2024253.40263.88238.84241.88241.88-4.55%167,048
Dec 17, 2024242.85255.25232.02253.40253.402.60%276,849
Dec 16, 2024253.38258.97246.11246.98246.98-4.50%132,865
Dec 13, 2024270.00270.00248.86258.62258.62-3.87%182,944
Dec 12, 2024292.07292.07264.62269.04269.04-8.99%96,766
Dec 11, 2024292.11297.40286.40295.60295.601.68%46,368
Dec 10, 2024285.57293.72284.30290.72290.721.26%49,306
Dec 9, 2024288.42291.14286.54287.11287.110.23%41,717
Dec 6, 2024292.31294.63285.42286.46286.46-1.22%45,911
Dec 5, 2024292.00298.33288.77290.00290.00-1.36%42,411
Dec 4, 2024299.64302.41290.53294.00294.00-1.81%42,383
Dec 3, 2024303.48308.15298.02299.43299.43-2.61%45,461
Dec 2, 2024323.82327.68300.26307.44307.44-4.79%89,380
Nov 29, 2024322.57326.97317.20322.92322.920.31%47,056
Nov 27, 2024310.71322.54306.72321.92321.923.53%83,150
Nov 26, 2024313.06313.06305.35310.95310.95-1.10%33,945
Nov 25, 2024314.16322.01311.89314.41314.411.01%76,401
Nov 22, 2024308.44315.00307.00311.27311.272.13%61,028
Nov 21, 2024303.38306.36296.85304.79304.792.01%53,167
Nov 20, 2024288.73301.57283.97298.79298.792.86%77,065
Nov 19, 2024278.86293.93278.86290.49290.494.14%44,057
Nov 18, 2024294.24294.73276.29278.94278.94-5.42%94,918
Nov 15, 2024312.52312.52294.57294.93294.93-4.69%73,524
Nov 14, 2024317.07317.07305.48309.45309.45-1.72%66,069
Nov 13, 2024346.04349.77308.73314.88314.88-8.37%72,179
Nov 12, 2024343.65354.22338.95343.64343.640.04%96,924
Nov 11, 2024347.83348.24338.36343.49343.49-0.40%77,552
Nov 8, 2024348.56353.97340.61344.86344.86-0.41%83,800
Nov 7, 2024344.24348.70331.89346.29346.290.76%89,578
Nov 6, 2024349.52349.60332.21343.67343.674.38%133,458
Nov 5, 2024278.00346.63278.00329.24329.2418.59%218,967
Nov 4, 2024275.28285.47269.00277.62277.621.82%70,783
Nov 1, 2024267.00273.51267.00272.66272.662.12%54,117
Oct 31, 2024273.31276.47266.45267.00267.00-2.55%46,665
Oct 30, 2024284.16288.43270.19274.00274.00-4.66%60,606
Oct 29, 2024275.87289.16275.87287.38287.383.04%48,394
Oct 28, 2024277.73286.70277.58278.90278.901.34%81,081
Oct 25, 2024280.04280.04275.20275.20275.20-1.12%49,475
Oct 24, 2024280.86282.45278.00278.32278.32-0.48%57,617
Oct 23, 2024275.84280.00275.84279.67279.671.18%115,427
Oct 22, 2024291.71291.71274.63276.41276.41-5.55%110,149
Oct 21, 2024301.79302.00290.18292.66292.66-3.23%65,958
Oct 18, 2024311.10312.40301.89302.43302.43-2.25%73,390
Oct 17, 2024319.53319.53303.21309.39309.39-2.99%55,113
Oct 16, 2024316.36319.22316.26318.94318.942.28%28,343
Oct 15, 2024313.73316.13308.39311.84311.84-0.68%35,000
Oct 14, 2024313.88315.55309.95313.99313.990.39%33,560
Oct 11, 2024303.41314.00303.41312.76312.762.60%42,789
Oct 10, 2024285.00305.42281.77304.83304.835.83%93,300
Oct 9, 2024290.09292.54287.19288.03288.03-0.68%73,456
Oct 8, 2024285.38291.31282.72290.00290.001.88%69,289
Oct 7, 2024288.47290.41283.50284.65284.65-1.41%66,011
Oct 4, 2024297.41297.41282.92288.71288.71-1.32%123,386
Oct 3, 2024302.22302.22292.57292.57292.57-4.43%87,762
Oct 2, 2024304.42311.82304.42306.12306.12-0.67%39,547
Oct 1, 2024314.28314.28303.04308.19308.19-2.69%48,324
Sep 30, 2024323.00326.50313.80316.70316.70-2.20%81,523
Sep 27, 2024325.14333.65322.19323.81323.810.44%50,934
Sep 26, 2024331.67331.67320.31322.38322.38-1.17%47,736
Sep 25, 2024332.56335.48326.00326.19326.19-2.66%48,153
Sep 24, 2024345.90345.90332.75335.10335.10-3.74%42,440
Sep 23, 2024361.24366.41346.59348.12348.12-2.87%36,317
Sep 20, 2024356.71360.54353.70358.42358.421.00%111,082
Sep 19, 2024348.53355.82344.65354.86354.864.99%40,523
Sep 18, 2024329.67346.38327.67337.98337.982.31%67,339
Sep 17, 2024326.98334.71326.98330.34330.341.88%53,951
Sep 16, 2024320.05325.32318.12324.26324.262.04%36,359
Sep 13, 2024304.26319.13304.26317.79317.794.95%39,654
Sep 12, 2024298.48310.20295.73302.80302.801.93%68,622
Sep 11, 2024290.01300.07289.51297.08297.081.66%50,031
Sep 10, 2024324.48324.48289.49292.22292.22-10.08%92,433
Sep 9, 2024323.22326.79317.28324.98324.981.16%41,172
Sep 6, 2024328.46330.00319.35321.24321.24-1.67%51,664
Sep 5, 2024330.71330.71325.30326.71326.71-1.07%39,183
Sep 4, 2024326.56331.82323.58330.23330.230.89%26,755
Sep 3, 2024336.63340.84327.16327.31327.31-4.08%48,220
Aug 30, 2024334.91341.23332.72341.23341.232.08%32,352
Aug 29, 2024330.73338.84330.73334.29334.291.60%29,147
Aug 28, 2024338.30338.30328.88329.02329.02-2.62%39,469
Aug 27, 2024333.80339.61332.68337.87337.870.97%27,624
Aug 26, 2024338.24339.83333.96334.61334.61-0.62%48,724
Aug 23, 2024324.82337.87324.27336.70336.704.58%50,445
Aug 22, 2024325.71326.64321.03321.96321.96-1.15%27,713
Aug 21, 2024330.00331.49324.87325.71325.71-1.00%70,573
Aug 20, 2024327.11329.36322.88329.00329.000.52%35,473
Aug 19, 2024325.50328.80324.79327.30327.300.36%50,839
Aug 16, 2024322.00327.80321.87326.12326.121.30%64,383
Aug 15, 2024321.39326.18313.98321.92321.922.45%75,274
Aug 14, 2024310.00317.87309.66314.22314.221.38%92,329
Aug 13, 2024310.00311.59304.44309.93309.93-0.05%43,027
Aug 12, 2024311.14311.43306.21310.08310.080.20%25,144
Aug 9, 2024308.57312.60307.96309.45309.45-0.22%32,716
Aug 8, 2024305.03312.81304.19310.14310.143.51%75,724
Aug 7, 2024314.73315.87298.50299.62299.62-3.08%38,140
Aug 6, 2024299.32309.56299.32309.13309.133.14%65,616