UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
275.47
-2.52 (-0.91%)
At close: Sep 15, 2026, 4:00 PM EDT
276.50
+1.03 (0.37%)
Pre-market: Sep 16, 2026, 6:45 AM EDT
UFP Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 278.75 | 278.75 | 273.00 | 275.47 | 275.47 | -0.91% | 111,167 |
| Sep 14, 2026 | 279.20 | 282.51 | 276.90 | 277.99 | 277.99 | 0.04% | 90,740 |
| Sep 11, 2026 | 281.34 | 282.16 | 275.51 | 277.89 | 277.89 | 0.18% | 80,466 |
| Sep 10, 2026 | 275.15 | 280.02 | 273.37 | 277.40 | 277.40 | -0.43% | 91,401 |
| Sep 9, 2026 | 279.45 | 284.90 | 277.47 | 278.59 | 278.59 | -0.93% | 131,602 |
| Sep 8, 2026 | 288.22 | 289.63 | 277.67 | 281.21 | 281.21 | -2.62% | 115,404 |
| Sep 4, 2026 | 285.00 | 290.46 | 285.00 | 288.79 | 288.79 | 0.79% | 101,881 |
| Sep 3, 2026 | 295.63 | 297.79 | 285.50 | 286.52 | 286.52 | -2.02% | 150,108 |
| Sep 2, 2026 | 295.87 | 297.99 | 290.02 | 292.44 | 292.44 | -0.55% | 119,754 |
| Sep 1, 2026 | 296.31 | 304.39 | 293.55 | 294.06 | 294.06 | -1.31% | 141,417 |
| Aug 31, 2026 | 297.91 | 299.73 | 294.39 | 297.95 | 297.95 | -0.70% | 147,201 |
| Aug 28, 2026 | 300.00 | 305.48 | 299.61 | 300.05 | 300.05 | 0.03% | 102,859 |
| Aug 27, 2026 | 301.29 | 305.53 | 298.64 | 299.95 | 299.95 | -1.52% | 102,269 |
| Aug 26, 2026 | 302.35 | 310.11 | 300.32 | 304.57 | 304.57 | 0.12% | 163,635 |
| Aug 25, 2026 | 307.02 | 308.87 | 302.96 | 304.21 | 304.21 | -0.39% | 104,903 |
| Aug 24, 2026 | 308.64 | 311.72 | 301.95 | 305.39 | 305.39 | -1.21% | 108,330 |
| Aug 21, 2026 | 307.69 | 310.39 | 302.51 | 309.13 | 309.13 | 1.60% | 142,830 |
| Aug 20, 2026 | 307.05 | 314.67 | 300.08 | 304.25 | 304.25 | -2.75% | 159,426 |
| Aug 19, 2026 | 321.42 | 324.03 | 311.21 | 312.84 | 312.84 | -0.37% | 101,592 |
| Aug 18, 2026 | 322.92 | 322.92 | 313.97 | 313.99 | 313.99 | -2.28% | 93,493 |
| Aug 17, 2026 | 317.71 | 323.27 | 317.71 | 321.31 | 321.31 | -0.14% | 89,015 |
| Aug 14, 2026 | 320.12 | 327.60 | 320.12 | 321.76 | 321.76 | 0.59% | 104,552 |
| Aug 13, 2026 | 324.60 | 330.51 | 319.39 | 319.86 | 319.86 | -0.81% | 223,412 |
| Aug 12, 2026 | 320.88 | 328.99 | 315.33 | 322.46 | 322.46 | 0.17% | 132,151 |
| Aug 11, 2026 | 320.78 | 326.72 | 317.71 | 321.91 | 321.91 | -0.95% | 149,356 |
| Aug 10, 2026 | 309.80 | 326.01 | 309.80 | 325.00 | 325.00 | 3.50% | 136,080 |
| Aug 7, 2026 | 316.50 | 320.33 | 310.64 | 314.01 | 314.01 | 0.69% | 132,755 |
| 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 |
| 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 |