Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
292.38
+6.38 (2.23%)
Oct 29, 2026, 1:59 PM EDT - Market open

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026288.74295.48286.00292.38292.382.23%56,121
Oct 28, 2026291.13295.25283.20286.00286.00-3.00%71,129
Oct 27, 2026292.55295.43283.68294.84294.841.22%73,294
Oct 26, 2026298.48298.48291.07291.28291.28-1.52%82,216
Oct 23, 2026295.00296.91289.09295.78295.78-0.52%112,194
Oct 22, 2026288.18297.72288.18297.33297.332.49%83,850
Oct 21, 2026292.87294.84287.71290.11290.11-0.42%94,956
Oct 20, 2026295.02298.21289.57291.34291.34-0.65%131,014
Oct 19, 2026291.65295.55289.03293.25293.250.54%98,153
Oct 16, 2026297.19299.86288.94291.67291.67-1.86%82,208
Oct 15, 2026291.11301.13291.11297.19297.192.09%100,521
Oct 14, 2026291.72297.68287.24291.10291.10-1.08%152,909
Oct 13, 2026297.80298.50291.26294.29294.29-0.52%100,830
Oct 12, 2026286.49296.69285.58295.82295.822.37%99,535
Oct 9, 2026285.78291.30283.22288.97288.970.84%92,649
Oct 8, 2026291.50292.72286.14286.56286.56-2.15%105,730
Oct 7, 2026297.06303.62291.23292.87292.87-3.30%114,113
Oct 6, 2026310.15310.15300.32302.87302.87-1.45%132,593
Oct 5, 2026300.70308.98300.03307.33307.332.20%134,950
Oct 2, 2026299.99303.43295.33300.70300.701.94%117,149
Oct 1, 2026296.44298.65294.55294.99294.99-0.62%103,908
Sep 30, 2026297.92301.25294.92296.82296.82-0.03%140,975
Sep 29, 2026299.22300.06293.58296.92296.92-0.77%88,333
Sep 28, 2026294.02300.16291.31299.22299.221.21%104,931
Sep 25, 2026293.12297.82293.00295.65295.65-0.95%72,278
Sep 24, 2026287.90300.23286.20298.48298.483.86%184,086
Sep 23, 2026285.04287.39281.93287.38287.380.76%83,308
Sep 22, 2026285.99288.44280.61285.20285.201.25%91,735
Sep 21, 2026280.12284.16274.10281.69281.691.81%157,077
Sep 18, 2026275.41276.93273.00276.69276.690.46%146,380
Sep 17, 2026284.84284.84274.78275.41275.41-1.43%86,894
Sep 16, 2026276.13283.99275.53279.41279.411.43%94,653
Sep 15, 2026278.75278.75273.00275.47275.47-0.91%111,204
Sep 14, 2026279.20282.51276.90277.99277.990.04%91,737
Sep 11, 2026281.34282.16275.51277.89277.890.18%83,847
Sep 10, 2026275.15280.02273.37277.40277.40-0.43%94,093
Sep 9, 2026279.45284.90277.47278.59278.59-0.93%136,532
Sep 8, 2026288.22289.63277.67281.21281.21-2.62%117,277
Sep 4, 2026285.00290.46285.00288.79288.790.79%105,518
Sep 3, 2026295.63297.79285.50286.52286.52-2.02%152,633
Sep 2, 2026295.87297.99290.02292.44292.44-0.55%120,152
Sep 1, 2026296.31304.39293.55294.06294.06-1.31%141,925
Aug 31, 2026297.91299.73294.39297.95297.95-0.70%147,212
Aug 28, 2026300.00305.48299.61300.05300.050.03%102,873
Aug 27, 2026301.29305.53298.64299.95299.95-1.52%102,275
Aug 26, 2026302.35310.11300.32304.57304.570.12%163,637
Aug 25, 2026307.02308.87302.96304.21304.21-0.39%104,904
Aug 24, 2026308.64311.72301.95305.39305.39-1.21%108,355
Aug 21, 2026307.69310.39302.51309.13309.131.60%142,831
Aug 20, 2026307.05314.67300.08304.25304.25-2.75%160,227