UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
201.09
+1.77 (0.89%)
Mar 31, 2025, 3:37 PM EDT - Market open
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 195.63 | 201.52 | 193.00 | 200.61 | - | 0.65% | 39,051 |
| Mar 28, 2025 | 201.12 | 206.30 | 199.27 | 199.32 | 199.32 | -1.92% | 91,985 |
| Mar 27, 2025 | 203.42 | 211.07 | 202.77 | 203.23 | 203.23 | -0.15% | 51,403 |
| Mar 26, 2025 | 209.47 | 212.20 | 203.01 | 203.53 | 203.53 | -2.92% | 44,717 |
| Mar 25, 2025 | 209.52 | 213.32 | 208.45 | 209.66 | 209.66 | -0.40% | 77,000 |
| Mar 24, 2025 | 201.82 | 211.94 | 201.82 | 210.50 | 210.50 | 5.86% | 129,228 |
| Mar 21, 2025 | 208.44 | 208.44 | 198.10 | 198.85 | 198.85 | -6.48% | 175,223 |
| Mar 20, 2025 | 213.51 | 216.25 | 212.25 | 212.62 | 212.62 | -0.96% | 75,819 |
| Mar 19, 2025 | 206.70 | 217.06 | 205.17 | 214.69 | 214.69 | 3.72% | 118,423 |
| Mar 18, 2025 | 213.08 | 213.08 | 200.15 | 206.98 | 206.98 | -4.31% | 143,663 |
| Mar 17, 2025 | 211.00 | 216.68 | 208.79 | 216.30 | 216.30 | 2.66% | 107,095 |
| Mar 14, 2025 | 213.14 | 214.69 | 207.02 | 210.70 | 210.70 | 0.51% | 118,651 |
| Mar 13, 2025 | 209.10 | 210.72 | 202.00 | 209.62 | 209.62 | 0.05% | 123,739 |
| Mar 12, 2025 | 215.00 | 215.00 | 206.36 | 209.51 | 209.51 | -2.31% | 115,413 |
| Mar 11, 2025 | 221.07 | 221.49 | 214.46 | 214.47 | 214.47 | -2.14% | 92,326 |
| Mar 10, 2025 | 218.50 | 223.67 | 213.83 | 219.15 | 219.15 | -0.68% | 154,602 |
| Mar 7, 2025 | 215.67 | 223.62 | 213.30 | 220.64 | 220.64 | 1.92% | 101,483 |
| Mar 6, 2025 | 209.99 | 218.52 | 209.85 | 216.49 | 216.49 | 0.52% | 126,299 |
| Mar 5, 2025 | 212.85 | 216.51 | 210.26 | 215.37 | 215.37 | 1.17% | 95,091 |
| Mar 4, 2025 | 209.34 | 219.84 | 206.80 | 212.88 | 212.88 | -1.10% | 251,650 |
| Mar 3, 2025 | 226.99 | 228.05 | 214.62 | 215.24 | 215.24 | -5.43% | 171,362 |
| Feb 28, 2025 | 230.99 | 235.00 | 224.03 | 227.59 | 227.59 | -1.91% | 124,230 |
| Feb 27, 2025 | 233.23 | 236.08 | 219.52 | 232.01 | 232.01 | -1.67% | 202,294 |
| Feb 26, 2025 | 262.30 | 265.05 | 231.00 | 235.95 | 235.95 | -10.46% | 118,394 |
| Feb 25, 2025 | 255.00 | 275.51 | 248.82 | 263.52 | 263.52 | 9.37% | 204,496 |
| Feb 24, 2025 | 254.23 | 255.23 | 240.35 | 240.94 | 240.94 | -5.35% | 160,549 |
| Feb 21, 2025 | 271.38 | 275.81 | 254.11 | 254.56 | 254.56 | -4.66% | 64,793 |
| Feb 20, 2025 | 259.42 | 267.26 | 255.58 | 267.00 | 267.00 | 2.55% | 88,074 |
| Feb 19, 2025 | 252.10 | 262.89 | 251.22 | 260.35 | 260.35 | 1.27% | 88,820 |
| Feb 18, 2025 | 257.67 | 259.98 | 252.08 | 257.08 | 257.08 | -0.17% | 95,035 |
| Feb 14, 2025 | 252.38 | 258.65 | 250.00 | 257.52 | 257.52 | 1.37% | 68,871 |
| Feb 13, 2025 | 252.82 | 255.74 | 245.88 | 254.04 | 254.04 | 1.43% | 82,574 |
| Feb 12, 2025 | 254.66 | 256.21 | 249.40 | 250.45 | 250.45 | -4.40% | 64,675 |
| Feb 11, 2025 | 257.57 | 263.31 | 253.66 | 261.97 | 261.97 | - | 68,498 |
| Feb 10, 2025 | 262.51 | 267.18 | 256.99 | 261.96 | 261.96 | 0.24% | 77,778 |
| Feb 7, 2025 | 277.81 | 277.81 | 256.67 | 261.33 | 261.33 | -6.65% | 131,023 |
| Feb 6, 2025 | 284.16 | 285.24 | 275.00 | 279.94 | 279.94 | -1.79% | 87,767 |
| Feb 5, 2025 | 282.39 | 289.57 | 281.64 | 285.04 | 285.04 | 1.89% | 106,843 |
| Feb 4, 2025 | 270.59 | 282.74 | 269.62 | 279.74 | 279.74 | 3.29% | 66,851 |
| Feb 3, 2025 | 270.37 | 274.25 | 269.66 | 270.83 | 270.83 | -1.39% | 71,074 |
| Jan 31, 2025 | 276.20 | 276.85 | 272.04 | 274.66 | 274.66 | -0.47% | 47,048 |
| Jan 30, 2025 | 276.07 | 279.96 | 270.98 | 275.97 | 275.97 | 0.56% | 85,655 |
| Jan 29, 2025 | 265.64 | 285.66 | 263.68 | 274.43 | 274.43 | 2.22% | 98,575 |
| Jan 28, 2025 | 282.71 | 282.71 | 263.70 | 268.46 | 268.46 | -4.94% | 94,775 |
| Jan 27, 2025 | 265.59 | 283.60 | 265.59 | 282.42 | 282.42 | 5.15% | 95,571 |
| Jan 24, 2025 | 260.70 | 269.31 | 260.14 | 268.58 | 268.58 | 2.31% | 128,319 |
| Jan 23, 2025 | 271.34 | 274.05 | 258.76 | 262.51 | 262.51 | -3.46% | 140,889 |
| Jan 22, 2025 | 273.25 | 280.00 | 268.65 | 271.93 | 271.93 | -0.86% | 120,104 |
| Jan 21, 2025 | 266.93 | 276.30 | 266.91 | 274.30 | 274.30 | 3.49% | 108,545 |
| Jan 17, 2025 | 265.39 | 269.00 | 260.47 | 265.04 | 265.04 | 1.09% | 144,857 |