UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
244.80
-7.75 (-3.07%)
Jul 11, 2025, 2:06 PM - Market open
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 250.82 | 255.47 | 244.15 | 243.69 | - | -3.51% | 30,531 |
| Jul 10, 2025 | 247.58 | 257.43 | 247.40 | 252.55 | 252.55 | 2.02% | 81,321 |
| Jul 9, 2025 | 245.77 | 248.40 | 241.50 | 247.56 | 247.56 | 1.83% | 104,237 |
| Jul 8, 2025 | 242.55 | 247.22 | 239.92 | 243.12 | 243.12 | 0.85% | 126,341 |
| Jul 7, 2025 | 246.92 | 248.29 | 240.50 | 241.07 | 241.07 | -3.42% | 111,641 |
| Jul 3, 2025 | 247.23 | 251.58 | 244.56 | 249.61 | 249.61 | 1.52% | 63,909 |
| Jul 2, 2025 | 252.38 | 252.38 | 244.40 | 245.87 | 245.87 | -2.57% | 123,526 |
| Jul 1, 2025 | 241.69 | 256.98 | 241.69 | 252.36 | 252.36 | 3.36% | 137,349 |
| Jun 30, 2025 | 244.60 | 246.86 | 239.43 | 244.16 | 244.16 | -0.21% | 108,711 |
| Jun 27, 2025 | 248.38 | 248.38 | 240.43 | 244.67 | 244.67 | -1.00% | 163,782 |
| Jun 26, 2025 | 248.56 | 250.69 | 240.64 | 247.14 | 247.14 | 0.21% | 113,168 |
| Jun 25, 2025 | 243.23 | 249.00 | 239.00 | 246.63 | 246.63 | 2.07% | 95,030 |
| Jun 24, 2025 | 235.71 | 243.18 | 233.97 | 241.63 | 241.63 | 3.64% | 95,578 |
| Jun 23, 2025 | 234.00 | 237.29 | 232.50 | 233.14 | 233.14 | -0.66% | 121,446 |
| Jun 20, 2025 | 241.83 | 242.00 | 232.60 | 234.68 | 234.68 | -2.32% | 111,405 |
| Jun 18, 2025 | 235.93 | 241.72 | 234.19 | 240.25 | 240.25 | 1.88% | 120,792 |
| Jun 17, 2025 | 237.03 | 238.60 | 233.14 | 235.81 | 235.81 | -0.72% | 126,464 |
| Jun 16, 2025 | 233.58 | 238.11 | 233.58 | 237.53 | 237.53 | 1.95% | 90,803 |
| Jun 13, 2025 | 233.05 | 236.45 | 231.02 | 233.00 | 233.00 | -1.80% | 179,186 |
| Jun 12, 2025 | 233.88 | 238.53 | 232.45 | 237.27 | 237.27 | 1.22% | 205,906 |
| Jun 11, 2025 | 240.19 | 243.39 | 233.72 | 234.40 | 234.40 | -1.79% | 143,152 |
| Jun 10, 2025 | 239.26 | 244.21 | 236.86 | 238.68 | 238.68 | 0.21% | 650,764 |
| Jun 9, 2025 | 238.22 | 244.73 | 236.85 | 238.19 | 238.19 | 0.31% | 563,697 |
| Jun 6, 2025 | 247.29 | 250.01 | 236.85 | 237.46 | 237.46 | -2.67% | 305,385 |
| Jun 5, 2025 | 239.01 | 245.48 | 236.83 | 243.98 | 243.98 | 1.62% | 518,506 |
| Jun 4, 2025 | 240.47 | 243.94 | 233.41 | 240.08 | 240.08 | 0.50% | 596,315 |
| Jun 3, 2025 | 232.98 | 240.00 | 229.38 | 238.88 | 238.88 | 2.88% | 324,730 |
| Jun 2, 2025 | 232.98 | 234.72 | 225.97 | 232.20 | 232.20 | -0.85% | 559,367 |
| May 30, 2025 | 231.54 | 236.17 | 224.00 | 234.20 | 234.20 | 0.41% | 759,079 |
| May 29, 2025 | 231.56 | 235.34 | 227.46 | 233.24 | 233.24 | 1.88% | 79,200 |
| May 28, 2025 | 235.90 | 239.14 | 226.00 | 228.94 | 228.94 | -3.25% | 85,091 |
| May 27, 2025 | 237.20 | 242.40 | 231.91 | 236.64 | 236.64 | 0.95% | 136,012 |
| May 23, 2025 | 229.46 | 236.27 | 228.58 | 234.42 | 234.42 | 0.32% | 86,534 |
| May 22, 2025 | 225.96 | 234.74 | 223.77 | 233.68 | 233.68 | 1.95% | 127,704 |
| May 21, 2025 | 237.01 | 237.01 | 227.39 | 229.20 | 229.20 | -4.22% | 82,565 |
| May 20, 2025 | 241.89 | 244.00 | 231.29 | 239.30 | 239.30 | -1.07% | 118,707 |
| May 19, 2025 | 243.37 | 243.90 | 234.88 | 241.89 | 241.89 | -4.50% | 255,593 |
| May 16, 2025 | 244.01 | 254.08 | 244.01 | 253.30 | 253.30 | 3.95% | 87,924 |
| May 15, 2025 | 244.59 | 250.80 | 239.01 | 243.67 | 243.67 | 0.33% | 93,585 |
| May 14, 2025 | 249.55 | 253.50 | 240.07 | 242.87 | 242.87 | -1.99% | 145,341 |
| May 13, 2025 | 247.49 | 252.64 | 241.42 | 247.79 | 247.79 | 1.46% | 118,043 |
| May 12, 2025 | 241.21 | 249.91 | 239.93 | 244.22 | 244.22 | 3.27% | 95,336 |
| May 9, 2025 | 233.70 | 237.05 | 231.85 | 236.48 | 236.48 | 1.10% | 94,578 |
| May 8, 2025 | 224.28 | 236.15 | 218.64 | 233.91 | 233.91 | 6.48% | 129,277 |
| May 7, 2025 | 218.64 | 221.72 | 211.93 | 219.67 | 219.67 | 0.08% | 113,132 |
| May 6, 2025 | 217.88 | 225.43 | 207.14 | 219.49 | 219.49 | 11.18% | 214,664 |
| May 5, 2025 | 201.98 | 212.25 | 193.13 | 197.42 | 197.42 | -2.37% | 441,768 |
| May 2, 2025 | 213.84 | 213.84 | 200.79 | 202.21 | 202.21 | -4.77% | 118,579 |
| May 1, 2025 | 207.35 | 214.61 | 201.17 | 212.33 | 212.33 | 1.82% | 91,881 |
| Apr 30, 2025 | 207.27 | 211.55 | 202.28 | 208.54 | 208.54 | -1.45% | 157,518 |