Skip to main content
logo
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
216.69
+0.31 (0.14%)
Jun 3, 2026, 11:06 AM EDT - Market open

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026214.84217.12212.90216.57-0.09%24,444
Jun 2, 2026216.41217.48210.44216.38216.38-0.80%169,675
Jun 1, 2026218.79221.74211.30218.13218.13-0.90%214,225
May 29, 2026227.01228.50219.39220.10220.10-3.46%185,976
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
May 5, 2026182.50216.01173.86212.43212.4310.32%496,412
May 4, 2026191.29198.24184.04192.55192.55-0.78%263,173
May 1, 2026192.50200.29190.44194.07194.071.27%195,436
Apr 30, 2026186.19193.77184.62191.63191.633.33%229,393
Apr 29, 2026193.14196.33183.66185.45185.45-5.02%233,368
Apr 28, 2026197.30201.99193.74195.25195.25-1.04%163,990
Apr 27, 2026199.46204.75196.23197.30197.30-1.38%356,925
Apr 24, 2026200.23202.53193.50200.06200.060.99%243,065
Apr 23, 2026203.74204.75196.00198.10198.10-2.77%197,271
Apr 22, 2026200.84204.67199.71203.74203.742.55%173,390
Apr 21, 2026200.89205.13195.78198.68198.68-1.19%185,252
Apr 20, 2026199.70204.43195.95201.08201.08-0.64%149,959
Apr 17, 2026197.50203.93193.07202.38202.384.30%229,262
Apr 16, 2026194.08199.00193.37194.04194.04-1.11%194,773
Apr 15, 2026196.03198.35192.74196.22196.220.10%149,718
Apr 14, 2026202.91207.60192.00196.03196.03-3.62%183,801
Apr 13, 2026198.68204.56196.73203.39203.391.06%177,549
Apr 10, 2026204.69206.50201.00201.25201.25-1.15%172,095
Apr 9, 2026197.79207.11195.30203.60203.601.55%167,827
Apr 8, 2026196.28201.93196.28200.49200.496.25%238,710
Apr 7, 2026192.18194.66187.19188.70188.70-1.72%176,688
Apr 6, 2026190.05194.16188.22192.00192.00-0.01%214,253
Apr 2, 2026191.08194.17185.75192.02192.02-1.02%207,619
Apr 1, 2026192.56199.07191.25193.99193.990.20%180,391
Mar 31, 2026188.92195.60188.81193.60193.603.66%265,419
Mar 30, 2026191.84195.36185.50186.76186.76-1.42%208,482
Mar 27, 2026186.93194.44184.40189.45189.450.78%143,011
Mar 26, 2026189.83192.09187.17187.98187.98-1.10%150,532
Mar 25, 2026193.06196.98188.04190.07190.070.26%208,690
Mar 24, 2026186.55195.08186.55189.57189.570.43%205,297