Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
186.76
-2.69 (-1.42%)
At close: Mar 30, 2026, 4:00 PM EDT
187.46
+0.70 (0.37%)
After-hours: Mar 30, 2026, 6:44 PM EDT

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026191.84195.36185.50186.76186.76-1.42%207,862
Mar 27, 2026186.93194.44184.40189.45189.450.78%142,493
Mar 26, 2026189.83192.09187.17187.98187.98-1.10%150,532
Mar 25, 2026193.06196.98188.04190.07190.070.26%208,664
Mar 24, 2026186.55195.08186.55189.57189.570.43%204,527
Mar 23, 2026196.96196.96187.81188.76188.76-1.20%175,816
Mar 20, 2026196.56198.44188.98191.05191.05-3.01%174,350
Mar 19, 2026197.86198.99193.10196.98196.98-0.72%153,197
Mar 18, 2026205.20205.20197.92198.40198.40-3.53%149,457
Mar 17, 2026205.93211.08203.65205.65205.651.30%172,040
Mar 16, 2026204.07206.03199.92203.02203.02-0.42%251,162
Mar 13, 2026206.22206.22198.88203.87203.87-0.22%287,295
Mar 12, 2026205.61208.78201.85204.31204.31-2.52%149,589
Mar 11, 2026212.94216.98208.64209.59209.59-2.45%217,034
Mar 10, 2026213.99216.26207.86214.86214.86-0.07%213,799
Mar 9, 2026208.36218.42208.13215.00215.002.91%173,011
Mar 6, 2026198.23209.93196.00208.92208.923.26%218,844
Mar 5, 2026203.06207.15196.24202.33202.33-0.81%176,208
Mar 4, 2026203.28206.79196.25203.99203.990.53%171,185
Mar 3, 2026198.44205.00197.00202.91202.91-0.68%263,012
Mar 2, 2026202.47210.02202.40204.30204.30-2.98%212,069
Feb 27, 2026212.56217.65207.48210.58210.58-2.36%166,808
Feb 26, 2026240.16243.40213.91215.67215.67-10.20%311,486
Feb 25, 2026247.62253.03222.53240.16240.16-0.17%817,391
Feb 24, 2026243.89249.20238.36240.57240.57-0.50%205,881
Feb 23, 2026233.53244.73232.11241.79241.793.55%133,774
Feb 20, 2026221.25238.22216.70233.49233.494.78%157,040
Feb 19, 2026242.62242.62214.61222.83222.83-9.36%412,583
Feb 18, 2026246.78251.47244.68245.83245.83-0.12%232,307
Feb 17, 2026247.62252.17244.43246.13246.130.13%136,563
Feb 13, 2026250.31253.02242.14245.81245.81-0.61%167,573
Feb 12, 2026265.68268.91246.89247.32247.32-6.12%143,715
Feb 11, 2026270.64270.64251.63263.44263.44-1.54%156,334
Feb 10, 2026267.73274.93263.41267.56267.560.81%138,826
Feb 9, 2026269.30269.30256.17265.41265.41-0.72%156,796
Feb 6, 2026258.43268.90257.96267.34267.344.34%269,347
Feb 5, 2026255.68261.81254.06256.21256.210.36%131,205
Feb 4, 2026252.40256.89240.91255.29255.291.53%197,259
Feb 3, 2026254.32263.00250.64251.45251.45-1.73%190,220
Feb 2, 2026251.13261.37250.00255.87255.871.88%129,142
Jan 30, 2026243.70252.63243.70251.14251.141.77%197,973
Jan 29, 2026243.72247.73240.71246.78246.781.18%179,424
Jan 28, 2026253.23253.23240.62243.90243.90-3.05%164,175
Jan 27, 2026253.33254.86245.24251.58251.58-0.90%144,133
Jan 26, 2026259.59260.58250.60253.87253.87-1.86%111,987
Jan 23, 2026265.49267.00256.10258.68258.68-2.99%170,529
Jan 22, 2026268.10272.60262.77266.65266.650.56%209,439
Jan 21, 2026265.05268.58258.25265.17265.171.11%146,991
Jan 20, 2026255.34266.61255.34262.26262.260.67%103,361
Jan 16, 2026257.16264.62250.06260.52260.521.23%121,506