UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
286.50
-0.06 (-0.02%)
Oct 9, 2026, 10:29 AM EDT - Market open
UFP Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 285.78 | 288.94 | 283.22 | 286.50 | 286.50 | -0.02% | 31,911 |
| Oct 8, 2026 | 291.50 | 292.72 | 286.14 | 286.56 | 286.56 | -2.15% | 105,730 |
| Oct 7, 2026 | 297.06 | 303.62 | 291.23 | 292.87 | 292.87 | -3.30% | 114,111 |
| Oct 6, 2026 | 310.15 | 310.15 | 300.32 | 302.87 | 302.87 | -1.45% | 132,210 |
| Oct 5, 2026 | 300.70 | 308.98 | 300.03 | 307.33 | 307.33 | 2.20% | 134,949 |
| Oct 2, 2026 | 299.99 | 303.43 | 295.33 | 300.70 | 300.70 | 1.94% | 117,149 |
| Oct 1, 2026 | 296.44 | 298.65 | 294.55 | 294.99 | 294.99 | -0.62% | 103,908 |
| Sep 30, 2026 | 297.92 | 301.25 | 294.92 | 296.82 | 296.82 | -0.03% | 140,975 |
| Sep 29, 2026 | 299.22 | 300.06 | 293.58 | 296.92 | 296.92 | -0.77% | 88,333 |
| Sep 28, 2026 | 294.02 | 300.16 | 291.31 | 299.22 | 299.22 | 1.21% | 104,931 |
| Sep 25, 2026 | 293.12 | 297.82 | 293.00 | 295.65 | 295.65 | -0.95% | 72,278 |
| Sep 24, 2026 | 287.90 | 300.23 | 286.20 | 298.48 | 298.48 | 3.86% | 184,086 |
| Sep 23, 2026 | 285.04 | 287.39 | 281.93 | 287.38 | 287.38 | 0.76% | 83,308 |
| Sep 22, 2026 | 285.99 | 288.44 | 280.61 | 285.20 | 285.20 | 1.25% | 91,735 |
| Sep 21, 2026 | 280.12 | 284.16 | 274.10 | 281.69 | 281.69 | 1.81% | 157,077 |
| Sep 18, 2026 | 275.41 | 276.93 | 273.00 | 276.69 | 276.69 | 0.46% | 146,380 |
| Sep 17, 2026 | 284.84 | 284.84 | 274.78 | 275.41 | 275.41 | -1.43% | 86,894 |
| Sep 16, 2026 | 276.13 | 283.99 | 275.53 | 279.41 | 279.41 | 1.43% | 94,653 |
| Sep 15, 2026 | 278.75 | 278.75 | 273.00 | 275.47 | 275.47 | -0.91% | 111,204 |
| Sep 14, 2026 | 279.20 | 282.51 | 276.90 | 277.99 | 277.99 | 0.04% | 91,737 |
| Sep 11, 2026 | 281.34 | 282.16 | 275.51 | 277.89 | 277.89 | 0.18% | 83,847 |
| Sep 10, 2026 | 275.15 | 280.02 | 273.37 | 277.40 | 277.40 | -0.43% | 94,093 |
| Sep 9, 2026 | 279.45 | 284.90 | 277.47 | 278.59 | 278.59 | -0.93% | 136,532 |
| Sep 8, 2026 | 288.22 | 289.63 | 277.67 | 281.21 | 281.21 | -2.62% | 117,277 |
| Sep 4, 2026 | 285.00 | 290.46 | 285.00 | 288.79 | 288.79 | 0.79% | 105,518 |
| Sep 3, 2026 | 295.63 | 297.79 | 285.50 | 286.52 | 286.52 | -2.02% | 152,633 |
| Sep 2, 2026 | 295.87 | 297.99 | 290.02 | 292.44 | 292.44 | -0.55% | 120,152 |
| Sep 1, 2026 | 296.31 | 304.39 | 293.55 | 294.06 | 294.06 | -1.31% | 141,925 |
| Aug 31, 2026 | 297.91 | 299.73 | 294.39 | 297.95 | 297.95 | -0.70% | 147,212 |
| Aug 28, 2026 | 300.00 | 305.48 | 299.61 | 300.05 | 300.05 | 0.03% | 102,873 |
| Aug 27, 2026 | 301.29 | 305.53 | 298.64 | 299.95 | 299.95 | -1.52% | 102,275 |
| Aug 26, 2026 | 302.35 | 310.11 | 300.32 | 304.57 | 304.57 | 0.12% | 163,637 |
| Aug 25, 2026 | 307.02 | 308.87 | 302.96 | 304.21 | 304.21 | -0.39% | 104,904 |
| Aug 24, 2026 | 308.64 | 311.72 | 301.95 | 305.39 | 305.39 | -1.21% | 108,355 |
| Aug 21, 2026 | 307.69 | 310.39 | 302.51 | 309.13 | 309.13 | 1.60% | 142,831 |
| Aug 20, 2026 | 307.05 | 314.67 | 300.08 | 304.25 | 304.25 | -2.75% | 160,227 |
| Aug 19, 2026 | 321.42 | 324.03 | 311.21 | 312.84 | 312.84 | -0.37% | 101,595 |
| Aug 18, 2026 | 322.92 | 322.92 | 313.97 | 313.99 | 313.99 | -2.28% | 93,526 |
| Aug 17, 2026 | 317.71 | 323.27 | 317.71 | 321.31 | 321.31 | -0.14% | 89,017 |
| Aug 14, 2026 | 320.12 | 327.60 | 320.12 | 321.76 | 321.76 | 0.59% | 104,657 |
| Aug 13, 2026 | 324.60 | 330.51 | 319.39 | 319.86 | 319.86 | -0.81% | 223,417 |
| Aug 12, 2026 | 320.88 | 328.99 | 315.33 | 322.46 | 322.46 | 0.17% | 132,354 |
| Aug 11, 2026 | 320.78 | 326.72 | 317.71 | 321.91 | 321.91 | -0.95% | 149,358 |
| Aug 10, 2026 | 309.80 | 326.01 | 309.80 | 325.00 | 325.00 | 3.50% | 136,102 |
| Aug 7, 2026 | 316.50 | 320.33 | 310.64 | 314.01 | 314.01 | 0.69% | 132,756 |
| Aug 6, 2026 | 322.06 | 322.13 | 309.99 | 311.87 | 311.87 | -3.16% | 215,131 |
| Aug 5, 2026 | 328.49 | 330.64 | 317.82 | 322.06 | 322.06 | -3.82% | 341,470 |
| Aug 4, 2026 | 305.00 | 338.71 | 305.00 | 334.84 | 334.84 | 25.16% | 637,627 |
| Aug 3, 2026 | 256.34 | 269.59 | 255.95 | 267.53 | 267.53 | 5.00% | 189,745 |
| Jul 31, 2026 | 258.13 | 258.13 | 249.00 | 254.78 | 254.78 | -0.10% | 121,216 |