UFP Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	322.06	322.13	309.99	311.87	311.87	-3.16%	215,130
Aug 5, 2026	328.49	330.64	317.82	322.06	322.06	-3.82%	341,407
Aug 4, 2026	305.00	338.71	305.00	334.84	334.84	25.16%	637,567
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
Jul 30, 2026	255.09	258.09	252.70	255.03	255.03	-0.02%	178,250
Jul 29, 2026	255.36	258.05	250.13	255.09	255.09	-1.15%	181,040
Jul 28, 2026	251.28	259.00	249.91	258.07	258.07	3.80%	254,775
Jul 27, 2026	240.76	249.34	238.59	248.63	248.63	4.82%	241,860
Jul 24, 2026	239.21	241.50	236.04	237.20	237.20	0.42%	205,004
Jul 23, 2026	233.79	237.23	232.78	236.21	236.21	-0.74%	143,291
Jul 22, 2026	244.13	244.21	237.96	237.96	237.96	-2.45%	143,016
Jul 21, 2026	243.22	246.81	240.54	243.94	243.94	-0.68%	116,826
Jul 20, 2026	243.46	248.09	238.22	245.61	245.61	1.47%	157,660
Jul 17, 2026	251.40	257.85	240.45	242.05	242.05	-5.72%	179,951
Jul 16, 2026	247.42	257.58	247.42	256.74	256.74	4.40%	219,554
Jul 15, 2026	230.11	246.32	229.19	245.93	245.93	6.87%	280,443
Jul 14, 2026	236.15	237.26	228.48	230.11	230.11	-3.01%	261,359
Jul 13, 2026	236.14	243.72	233.36	237.25	237.25	0.14%	217,170
Jul 10, 2026	249.43	250.35	235.60	236.91	236.91	-5.13%	281,776
Jul 9, 2026	252.11	256.23	246.27	249.71	249.71	-0.72%	301,477
Jul 8, 2026	261.36	264.04	250.80	251.52	251.52	-4.77%	215,089
Jul 7, 2026	271.43	279.49	261.15	264.11	264.11	-2.93%	195,304
Jul 6, 2026	275.47	279.08	263.24	272.07	272.07	-0.11%	303,954
Jul 2, 2026	271.55	272.36	264.72	272.36	272.36	1.37%	244,173
Jul 1, 2026	264.25	275.20	264.25	268.67	268.67	1.34%	185,046
Jun 30, 2026	263.63	271.60	258.31	265.13	265.13	0.57%	155,436
Jun 29, 2026	259.16	264.93	256.40	263.63	263.63	1.47%	165,379
Jun 26, 2026	252.91	261.01	252.86	259.80	259.80	2.80%	355,562
Jun 25, 2026	245.88	256.00	245.44	252.73	252.73	4.03%	195,294
Jun 24, 2026	234.06	243.32	232.10	242.95	242.95	3.61%	233,668
Jun 23, 2026	233.60	237.77	230.74	234.48	234.48	0.51%	170,758
Jun 22, 2026	239.11	242.54	233.30	233.30	233.30	-2.50%	113,520
Jun 18, 2026	230.62	242.29	229.87	239.28	239.28	5.09%	227,488
Jun 17, 2026	230.64	238.62	223.87	227.68	227.68	-1.95%	220,133
Jun 16, 2026	235.98	235.98	230.11	232.20	232.20	-0.63%	222,654
Jun 15, 2026	238.64	242.48	232.00	233.67	233.67	-0.54%	168,693
Jun 12, 2026	239.40	243.68	233.31	234.94	234.94	-1.53%	212,905
Jun 11, 2026	233.21	241.16	230.53	238.60	238.60	2.63%	269,966
Jun 10, 2026	229.17	235.78	228.61	232.48	232.48	0.59%	220,040
Jun 9, 2026	228.06	236.52	226.50	231.12	231.12	1.95%	257,123
Jun 8, 2026	223.32	230.05	221.50	226.71	226.71	1.27%	163,326
Jun 5, 2026	227.99	231.60	221.38	223.87	223.87	-0.28%	240,003
Jun 4, 2026	222.17	228.08	220.31	224.51	224.51	2.82%	129,602
Jun 3, 2026	215.44	218.58	211.70	218.34	218.34	0.91%	208,374
Jun 2, 2026	216.41	217.48	210.44	216.38	216.38	-0.80%	169,675
Jun 1, 2026	218.79	221.74	211.30	218.13	218.13	-0.90%	214,252
May 29, 2026	227.01	228.50	219.39	220.10	220.10	-3.46%	186,264
May 28, 2026	225.95	228.36	222.66	227.99	227.99	0.72%	125,461
May 27, 2026	229.35	233.83	220.69	226.37	226.37	-1.17%	190,051