Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
245.47
-11.27 (-4.39%)
Jul 17, 2026, 1:36 PM EDT - Market open

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026256.79263.86252.35255.89--0.33%10,854
Jul 16, 2026247.42257.58247.42256.74256.744.40%219,553
Jul 15, 2026230.11246.32229.19245.93245.936.87%280,427
Jul 14, 2026236.15237.26228.48230.11230.11-3.01%261,284
Jul 13, 2026236.14243.72233.36237.25237.250.14%217,166
Jul 10, 2026249.43250.35235.60236.91236.91-5.13%281,586
Jul 9, 2026252.11256.23246.27249.71249.71-0.72%301,476
Jul 8, 2026261.36264.04250.80251.52251.52-4.77%215,088
Jul 7, 2026271.43279.49261.15264.11264.11-2.93%195,303
Jul 6, 2026275.47279.08263.24272.07272.07-0.11%303,863
Jul 2, 2026271.55272.36264.72272.36272.361.37%244,173
Jul 1, 2026264.25275.20264.25268.67268.671.34%185,046
Jun 30, 2026263.63271.60258.31265.13265.130.57%155,436
Jun 29, 2026259.16264.93256.40263.63263.631.47%165,190
Jun 26, 2026252.91261.01252.86259.80259.802.80%352,841
Jun 25, 2026245.88256.00245.44252.73252.734.03%195,294
Jun 24, 2026234.06243.32232.10242.95242.953.61%233,661
Jun 23, 2026233.60237.77230.74234.48234.480.51%170,758
Jun 22, 2026239.11242.54233.30233.30233.30-2.50%113,481
Jun 18, 2026230.62242.29229.87239.28239.285.09%227,488
Jun 17, 2026230.64238.62223.87227.68227.68-1.95%220,133
Jun 16, 2026235.98235.98230.11232.20232.20-0.63%222,654
Jun 15, 2026238.64242.48232.00233.67233.67-0.54%168,693
Jun 12, 2026239.40243.68233.31234.94234.94-1.53%212,905
Jun 11, 2026233.21241.16230.53238.60238.602.63%269,966
Jun 10, 2026229.17235.78228.61232.48232.480.59%220,040
Jun 9, 2026228.06236.52226.50231.12231.121.95%257,123
Jun 8, 2026223.32230.05221.50226.71226.711.27%163,326
Jun 5, 2026227.99231.60221.38223.87223.87-0.28%240,003
Jun 4, 2026222.17228.08220.31224.51224.512.82%129,602
Jun 3, 2026215.44218.58211.70218.34218.340.91%208,374
Jun 2, 2026216.41217.48210.44216.38216.38-0.80%169,675
Jun 1, 2026218.79221.74211.30218.13218.13-0.90%214,252
May 29, 2026227.01228.50219.39220.10220.10-3.46%186,264
May 28, 2026225.95228.36222.66227.99227.990.72%125,461
May 27, 2026229.35233.83220.69226.37226.37-1.17%190,051
May 26, 2026230.13230.25218.40229.06229.060.04%220,097
May 22, 2026226.00230.65221.58228.97228.971.27%161,446
May 21, 2026221.63228.09216.26226.10226.100.61%221,321
May 20, 2026217.01224.89212.72224.73224.733.46%178,833
May 19, 2026216.73222.64212.70217.21217.21-165,105
May 18, 2026212.62219.54210.04217.22217.221.53%176,576
May 15, 2026220.44224.90211.89213.95213.95-3.16%263,618
May 14, 2026218.82222.69216.45220.94220.940.78%119,435
May 13, 2026217.73222.06214.00219.23219.23-0.62%196,959
May 12, 2026219.88227.31215.56220.59220.59-0.62%258,398
May 11, 2026230.38233.45215.45221.97221.97-3.72%227,873
May 8, 2026222.52231.05216.95230.55230.554.16%216,968
May 7, 2026217.84228.29205.22221.35221.351.44%285,284
May 6, 2026216.47234.56214.90218.20218.202.72%467,572