UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
203.74
+5.06 (2.55%)
At close: Apr 22, 2026, 4:00 PM EDT
203.74
0.00 (0.00%)
After-hours: Apr 22, 2026, 4:10 PM EDT
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 200.84 | 204.67 | 199.71 | 203.70 | - | 2.52% | 157,076 |
| Apr 21, 2026 | 200.89 | 205.13 | 195.78 | 198.68 | 198.68 | -1.19% | 185,244 |
| Apr 20, 2026 | 199.70 | 204.43 | 195.95 | 201.08 | 201.08 | -0.64% | 149,959 |
| Apr 17, 2026 | 197.50 | 203.93 | 193.07 | 202.38 | 202.38 | 4.30% | 229,131 |
| Apr 16, 2026 | 194.08 | 199.00 | 193.37 | 194.04 | 194.04 | -1.11% | 194,765 |
| Apr 15, 2026 | 196.03 | 198.35 | 192.74 | 196.22 | 196.22 | 0.10% | 149,718 |
| Apr 14, 2026 | 202.91 | 207.60 | 192.00 | 196.03 | 196.03 | -3.62% | 183,689 |
| Apr 13, 2026 | 198.68 | 204.56 | 196.73 | 203.39 | 203.39 | 1.06% | 177,549 |
| Apr 10, 2026 | 204.69 | 206.50 | 201.00 | 201.25 | 201.25 | -1.15% | 172,091 |
| Apr 9, 2026 | 197.79 | 207.11 | 195.30 | 203.60 | 203.60 | 1.55% | 167,823 |
| Apr 8, 2026 | 196.28 | 201.93 | 196.28 | 200.49 | 200.49 | 6.25% | 238,710 |
| Apr 7, 2026 | 192.18 | 194.66 | 187.19 | 188.70 | 188.70 | -1.72% | 176,688 |
| Apr 6, 2026 | 190.05 | 194.16 | 188.22 | 192.00 | 192.00 | -0.01% | 214,251 |
| Apr 2, 2026 | 191.08 | 194.17 | 185.75 | 192.02 | 192.02 | -1.02% | 207,614 |
| Apr 1, 2026 | 192.56 | 199.07 | 191.25 | 193.99 | 193.99 | 0.20% | 180,391 |
| Mar 31, 2026 | 188.92 | 195.60 | 188.81 | 193.60 | 193.60 | 3.66% | 265,419 |
| Mar 30, 2026 | 191.84 | 195.36 | 185.50 | 186.76 | 186.76 | -1.42% | 207,862 |
| Mar 27, 2026 | 186.93 | 194.44 | 184.40 | 189.45 | 189.45 | 0.78% | 142,493 |
| Mar 26, 2026 | 189.83 | 192.09 | 187.17 | 187.98 | 187.98 | -1.10% | 150,532 |
| Mar 25, 2026 | 193.06 | 196.98 | 188.04 | 190.07 | 190.07 | 0.26% | 208,664 |
| Mar 24, 2026 | 186.55 | 195.08 | 186.55 | 189.57 | 189.57 | 0.43% | 204,527 |
| Mar 23, 2026 | 196.96 | 196.96 | 187.81 | 188.76 | 188.76 | -1.20% | 175,816 |
| Mar 20, 2026 | 196.56 | 198.44 | 188.98 | 191.05 | 191.05 | -3.01% | 174,350 |
| Mar 19, 2026 | 197.86 | 198.99 | 193.10 | 196.98 | 196.98 | -0.72% | 153,197 |
| Mar 18, 2026 | 205.20 | 205.20 | 197.92 | 198.40 | 198.40 | -3.53% | 149,457 |
| Mar 17, 2026 | 205.93 | 211.08 | 203.65 | 205.65 | 205.65 | 1.30% | 172,040 |
| Mar 16, 2026 | 204.07 | 206.03 | 199.92 | 203.02 | 203.02 | -0.42% | 251,162 |
| Mar 13, 2026 | 206.22 | 206.22 | 198.88 | 203.87 | 203.87 | -0.22% | 287,295 |
| Mar 12, 2026 | 205.61 | 208.78 | 201.85 | 204.31 | 204.31 | -2.52% | 149,589 |
| Mar 11, 2026 | 212.94 | 216.98 | 208.64 | 209.59 | 209.59 | -2.45% | 217,034 |
| Mar 10, 2026 | 213.99 | 216.26 | 207.86 | 214.86 | 214.86 | -0.07% | 213,799 |
| Mar 9, 2026 | 208.36 | 218.42 | 208.13 | 215.00 | 215.00 | 2.91% | 173,011 |
| Mar 6, 2026 | 198.23 | 209.93 | 196.00 | 208.92 | 208.92 | 3.26% | 218,844 |
| Mar 5, 2026 | 203.06 | 207.15 | 196.24 | 202.33 | 202.33 | -0.81% | 176,208 |
| Mar 4, 2026 | 203.28 | 206.79 | 196.25 | 203.99 | 203.99 | 0.53% | 171,185 |
| Mar 3, 2026 | 198.44 | 205.00 | 197.00 | 202.91 | 202.91 | -0.68% | 263,012 |
| Mar 2, 2026 | 202.47 | 210.02 | 202.40 | 204.30 | 204.30 | -2.98% | 212,069 |
| Feb 27, 2026 | 212.56 | 217.65 | 207.48 | 210.58 | 210.58 | -2.36% | 166,808 |
| Feb 26, 2026 | 240.16 | 243.40 | 213.91 | 215.67 | 215.67 | -10.20% | 311,486 |
| Feb 25, 2026 | 247.62 | 253.03 | 222.53 | 240.16 | 240.16 | -0.17% | 817,391 |
| Feb 24, 2026 | 243.89 | 249.20 | 238.36 | 240.57 | 240.57 | -0.50% | 205,881 |
| Feb 23, 2026 | 233.53 | 244.73 | 232.11 | 241.79 | 241.79 | 3.55% | 133,774 |
| Feb 20, 2026 | 221.25 | 238.22 | 216.70 | 233.49 | 233.49 | 4.78% | 157,040 |
| Feb 19, 2026 | 242.62 | 242.62 | 214.61 | 222.83 | 222.83 | -9.36% | 412,583 |
| Feb 18, 2026 | 246.78 | 251.47 | 244.68 | 245.83 | 245.83 | -0.12% | 232,307 |
| Feb 17, 2026 | 247.62 | 252.17 | 244.43 | 246.13 | 246.13 | 0.13% | 136,563 |
| Feb 13, 2026 | 250.31 | 253.02 | 242.14 | 245.81 | 245.81 | -0.61% | 167,573 |
| Feb 12, 2026 | 265.68 | 268.91 | 246.89 | 247.32 | 247.32 | -6.12% | 143,715 |
| Feb 11, 2026 | 270.64 | 270.64 | 251.63 | 263.44 | 263.44 | -1.54% | 156,334 |
| Feb 10, 2026 | 267.73 | 274.93 | 263.41 | 267.56 | 267.56 | 0.81% | 138,826 |