UFP Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	243.72	244.12	240.71	244.40	-	0.21%	39,474
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
Dec 24, 2025	234.11	237.43	233.10	235.54	235.54	1.23%	75,132
Dec 23, 2025	230.57	235.30	228.19	232.67	232.67	1.31%	204,927
Dec 22, 2025	229.50	235.21	228.74	229.67	229.67	0.12%	69,481
Dec 19, 2025	223.42	232.09	221.55	229.40	229.40	2.02%	231,924
Dec 18, 2025	225.00	228.30	217.59	224.86	224.86	0.30%	168,549
Dec 17, 2025	216.16	224.55	216.16	224.19	224.19	2.96%	173,636
Dec 16, 2025	215.70	221.30	213.72	217.74	217.74	-0.04%	138,663
Dec 15, 2025	219.85	222.04	215.76	217.82	217.82	-0.74%	100,977
Dec 12, 2025	216.74	220.21	213.30	219.44	219.44	2.13%	155,730
Dec 11, 2025	215.57	219.47	211.81	214.87	214.87	0.51%	154,783
Dec 10, 2025	210.99	214.00	204.61	213.79	213.79	1.77%	247,471
Dec 9, 2025	215.00	218.33	209.28	210.07	210.07	-2.65%	153,383
Dec 8, 2025	219.84	222.53	215.35	215.79	215.79	-0.62%	110,453
Dec 5, 2025	216.46	219.95	213.18	217.14	217.14	0.42%	134,304
Dec 4, 2025	221.02	221.10	205.01	216.23	216.23	-1.56%	148,010
Dec 3, 2025	217.82	223.83	217.68	219.66	219.66	0.26%	110,632
Dec 2, 2025	219.72	228.45	216.02	219.08	219.08	-1.11%	154,463
Dec 1, 2025	224.40	228.50	220.67	221.55	221.55	-2.27%	109,228
Nov 28, 2025	227.57	227.82	223.40	226.69	226.69	0.90%	36,311
Nov 26, 2025	229.58	230.24	222.27	224.67	224.67	-2.21%	156,733
Nov 25, 2025	224.33	233.31	218.76	229.74	229.74	3.50%	119,187
Nov 24, 2025	218.02	222.25	214.26	221.97	221.97	0.90%	142,697
Nov 21, 2025	210.04	221.38	209.29	219.98	219.98	4.83%	144,737
Nov 20, 2025	220.13	220.13	208.72	209.85	209.85	-4.42%	100,233
Nov 19, 2025	217.88	222.25	216.80	219.57	219.57	0.45%	93,446
Nov 18, 2025	220.10	223.26	214.86	218.58	218.58	-1.90%	101,067
Nov 17, 2025	228.88	233.94	220.07	222.82	222.82	-3.78%	108,532