UFP Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	217.73	222.06	214.00	219.23	219.23	-0.62%	196,851
May 12, 2026	219.88	227.31	215.56	220.59	220.59	-0.62%	258,398
May 11, 2026	230.38	233.45	215.45	221.97	221.97	-3.72%	224,259
May 8, 2026	222.52	231.05	216.95	230.55	230.55	4.16%	216,968
May 7, 2026	217.84	228.29	205.22	221.35	221.35	1.44%	267,206
May 6, 2026	216.47	234.56	214.90	218.20	218.20	2.72%	467,544
May 5, 2026	182.50	216.01	173.86	212.43	212.43	10.32%	496,400
May 4, 2026	191.29	198.24	184.04	192.55	192.55	-0.78%	263,142
May 1, 2026	192.50	200.29	190.44	194.07	194.07	1.27%	195,436
Apr 30, 2026	186.19	193.77	184.62	191.63	191.63	3.33%	229,300
Apr 29, 2026	193.14	196.33	183.66	185.45	185.45	-5.02%	233,368
Apr 28, 2026	197.30	201.99	193.74	195.25	195.25	-1.04%	163,990
Apr 27, 2026	199.46	204.75	196.23	197.30	197.30	-1.38%	356,925
Apr 24, 2026	200.23	202.53	193.50	200.06	200.06	0.99%	243,065
Apr 23, 2026	203.74	204.75	196.00	198.10	198.10	-2.77%	197,271
Apr 22, 2026	200.84	204.67	199.71	203.74	203.74	2.55%	173,390
Apr 21, 2026	200.89	205.13	195.78	198.68	198.68	-1.19%	185,252
Apr 20, 2026	199.70	204.43	195.95	201.08	201.08	-0.64%	149,959
Apr 17, 2026	197.50	203.93	193.07	202.38	202.38	4.30%	229,262
Apr 16, 2026	194.08	199.00	193.37	194.04	194.04	-1.11%	194,773
Apr 15, 2026	196.03	198.35	192.74	196.22	196.22	0.10%	149,718
Apr 14, 2026	202.91	207.60	192.00	196.03	196.03	-3.62%	183,801
Apr 13, 2026	198.68	204.56	196.73	203.39	203.39	1.06%	177,549
Apr 10, 2026	204.69	206.50	201.00	201.25	201.25	-1.15%	172,095
Apr 9, 2026	197.79	207.11	195.30	203.60	203.60	1.55%	167,827
Apr 8, 2026	196.28	201.93	196.28	200.49	200.49	6.25%	238,710
Apr 7, 2026	192.18	194.66	187.19	188.70	188.70	-1.72%	176,688
Apr 6, 2026	190.05	194.16	188.22	192.00	192.00	-0.01%	214,253
Apr 2, 2026	191.08	194.17	185.75	192.02	192.02	-1.02%	207,619
Apr 1, 2026	192.56	199.07	191.25	193.99	193.99	0.20%	180,391
Mar 31, 2026	188.92	195.60	188.81	193.60	193.60	3.66%	265,419
Mar 30, 2026	191.84	195.36	185.50	186.76	186.76	-1.42%	208,482
Mar 27, 2026	186.93	194.44	184.40	189.45	189.45	0.78%	143,011
Mar 26, 2026	189.83	192.09	187.17	187.98	187.98	-1.10%	150,532
Mar 25, 2026	193.06	196.98	188.04	190.07	190.07	0.26%	208,690
Mar 24, 2026	186.55	195.08	186.55	189.57	189.57	0.43%	205,297
Mar 23, 2026	196.96	196.96	187.81	188.76	188.76	-1.20%	175,819
Mar 20, 2026	196.56	198.44	188.98	191.05	191.05	-3.01%	174,350
Mar 19, 2026	197.86	198.99	193.10	196.98	196.98	-0.72%	153,197
Mar 18, 2026	205.20	205.20	197.92	198.40	198.40	-3.53%	149,457
Mar 17, 2026	205.93	211.08	203.65	205.65	205.65	1.30%	172,040
Mar 16, 2026	204.07	206.03	199.92	203.02	203.02	-0.42%	251,162
Mar 13, 2026	206.22	206.22	198.88	203.87	203.87	-0.22%	287,295
Mar 12, 2026	205.61	208.78	201.85	204.31	204.31	-2.52%	149,589
Mar 11, 2026	212.94	216.98	208.64	209.59	209.59	-2.45%	217,034
Mar 10, 2026	213.99	216.26	207.86	214.86	214.86	-0.07%	213,799
Mar 9, 2026	208.36	218.42	208.13	215.00	215.00	2.91%	173,011
Mar 6, 2026	198.23	209.93	196.00	208.92	208.92	3.26%	218,844
Mar 5, 2026	203.06	207.15	196.24	202.33	202.33	-0.81%	176,208
Mar 4, 2026	203.28	206.79	196.25	203.99	203.99	0.53%	171,185