Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
215.00
+6.08 (2.91%)
At close: Mar 9, 2026, 4:00 PM EDT
215.00
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:01 PM EDT

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026208.36218.42208.13215.45-3.13%146,419
Mar 6, 2026198.23209.93196.00208.92208.923.26%218,640
Mar 5, 2026203.06207.15196.24202.33202.33-0.81%176,134
Mar 4, 2026203.28206.79196.25203.99203.990.53%160,563
Mar 3, 2026198.44205.00197.00202.91202.91-0.68%262,997
Mar 2, 2026202.47210.02202.40204.30204.30-2.98%191,769
Feb 27, 2026212.56217.65207.48210.58210.58-2.36%166,762
Feb 26, 2026240.16243.40213.91215.67215.67-10.20%311,485
Feb 25, 2026247.62253.03222.53240.16240.16-0.17%816,921
Feb 24, 2026243.89249.20238.36240.57240.57-0.50%205,725
Feb 23, 2026233.53244.73232.11241.79241.793.55%133,773
Feb 20, 2026221.25238.22216.70233.49233.494.78%156,990
Feb 19, 2026242.62242.62214.61222.83222.83-9.36%412,580
Feb 18, 2026246.78251.47244.68245.83245.83-0.12%232,307
Feb 17, 2026247.62252.17244.43246.13246.130.13%136,561
Feb 13, 2026250.31253.02242.14245.81245.81-0.61%167,573
Feb 12, 2026265.68268.91246.89247.32247.32-6.12%143,585
Feb 11, 2026270.64270.64251.63263.44263.44-1.54%156,322
Feb 10, 2026267.73274.93263.41267.56267.560.81%138,813
Feb 9, 2026269.30269.30256.17265.41265.41-0.72%156,782
Feb 6, 2026258.43268.90257.96267.34267.344.34%269,319
Feb 5, 2026255.68261.81254.06256.21256.210.36%131,197
Feb 4, 2026252.40256.89240.91255.29255.291.53%197,256
Feb 3, 2026254.32263.00250.64251.45251.45-1.73%190,220
Feb 2, 2026251.13261.37250.00255.87255.871.88%129,127
Jan 30, 2026243.70252.63243.70251.14251.141.77%197,839
Jan 29, 2026243.72247.73240.71246.78246.781.18%179,423
Jan 28, 2026253.23253.23240.62243.90243.90-3.05%164,155
Jan 27, 2026253.33254.86245.24251.58251.58-0.90%144,132
Jan 26, 2026259.59260.58250.60253.87253.87-1.86%111,986
Jan 23, 2026265.49267.00256.10258.68258.68-2.99%170,492
Jan 22, 2026268.10272.60262.77266.65266.650.56%209,439
Jan 21, 2026265.05268.58258.25265.17265.171.11%146,983
Jan 20, 2026255.34266.61255.34262.26262.260.67%103,229
Jan 16, 2026257.16264.62250.06260.52260.521.23%121,506
Jan 15, 2026259.19261.56253.01257.36257.36-1.21%161,635
Jan 14, 2026253.48260.74249.00260.51260.513.18%173,307
Jan 13, 2026261.03263.20249.31252.47252.47-2.48%124,438
Jan 12, 2026257.59258.92244.50258.89258.890.54%203,748
Jan 9, 2026255.42259.67250.32257.51257.510.82%111,088
Jan 8, 2026246.73261.41246.73255.42255.422.38%173,600
Jan 7, 2026247.83250.00243.71249.49249.491.47%175,123
Jan 6, 2026235.46248.17234.64245.88245.883.61%180,083
Jan 5, 2026224.18240.00222.00237.31237.316.23%163,484
Jan 2, 2026225.37226.41220.00223.40223.400.62%140,306
Dec 31, 2025234.79234.79221.64222.03222.03-5.58%187,942
Dec 30, 2025234.44238.99233.57235.14235.14-0.33%133,608
Dec 29, 2025238.22245.23233.83235.92235.92-0.55%188,604
Dec 26, 2025233.80238.85233.80237.22237.220.71%175,072
Dec 24, 2025234.11237.43233.10235.54235.541.23%75,132
Dec 23, 2025230.57235.30228.19232.67232.671.31%204,927
Dec 22, 2025229.50235.21228.74229.67229.670.12%69,481
Dec 19, 2025223.42232.09221.55229.40229.402.02%231,924
Dec 18, 2025225.00228.30217.59224.86224.860.30%168,549
Dec 17, 2025216.16224.55216.16224.19224.192.96%173,636
Dec 16, 2025215.70221.30213.72217.74217.74-0.04%138,663
Dec 15, 2025219.85222.04215.76217.82217.82-0.74%100,977
Dec 12, 2025216.74220.21213.30219.44219.442.13%155,730
Dec 11, 2025215.57219.47211.81214.87214.870.51%154,783
Dec 10, 2025210.99214.00204.61213.79213.791.77%247,471
Dec 9, 2025215.00218.33209.28210.07210.07-2.65%153,383
Dec 8, 2025219.84222.53215.35215.79215.79-0.62%110,453
Dec 5, 2025216.46219.95213.18217.14217.140.42%134,304
Dec 4, 2025221.02221.10205.01216.23216.23-1.56%148,010
Dec 3, 2025217.82223.83217.68219.66219.660.26%110,632
Dec 2, 2025219.72228.45216.02219.08219.08-1.11%154,463
Dec 1, 2025224.40228.50220.67221.55221.55-2.27%109,228
Nov 28, 2025227.57227.82223.40226.69226.690.90%36,311
Nov 26, 2025229.58230.24222.27224.67224.67-2.21%156,733
Nov 25, 2025224.33233.31218.76229.74229.743.50%119,187
Nov 24, 2025218.02222.25214.26221.97221.970.90%142,697
Nov 21, 2025210.04221.38209.29219.98219.984.83%144,737
Nov 20, 2025220.13220.13208.72209.85209.85-4.42%100,233
Nov 19, 2025217.88222.25216.80219.57219.570.45%93,446
Nov 18, 2025220.10223.26214.86218.58218.58-1.90%101,067
Nov 17, 2025228.88233.94220.07222.82222.82-3.78%108,532
Nov 14, 2025230.47237.03227.31231.58231.58-1.16%101,577
Nov 13, 2025233.91243.89230.87234.30234.30-1.26%131,739
Nov 12, 2025245.61247.72236.05237.29237.29-3.39%165,600
Nov 11, 2025233.07246.20233.07245.61245.614.72%227,615
Nov 10, 2025227.00235.32224.06234.53234.533.72%150,480
Nov 7, 2025224.18228.52219.31226.11226.111.50%101,543
Nov 6, 2025232.34232.34216.91222.77222.77-5.00%126,446
Nov 5, 2025222.82236.66221.50234.49234.495.13%267,834
Nov 4, 2025208.26264.00207.05223.04223.0412.05%485,487
Nov 3, 2025190.71199.58190.71199.05199.053.33%198,082
Oct 31, 2025185.75192.87182.87192.64192.643.97%155,911
Oct 30, 2025188.50193.33184.78185.28185.28-2.16%110,221
Oct 29, 2025196.54198.13186.58189.37189.37-4.31%129,313
Oct 28, 2025201.08203.33197.00197.89197.89-1.06%68,554
Oct 27, 2025201.09201.70198.41200.01200.01-0.49%49,010
Oct 24, 2025203.21208.00199.84200.99200.990.39%73,259
Oct 23, 2025205.58208.33199.41200.20200.20-3.12%76,272
Oct 22, 2025201.68209.68197.62206.65206.652.69%155,454
Oct 21, 2025197.69201.41195.60201.23201.232.01%63,380
Oct 20, 2025197.93198.88194.22197.26197.260.86%68,279
Oct 17, 2025190.65195.84190.65195.57195.571.33%107,271
Oct 16, 2025197.60201.74192.36193.01193.01-1.23%145,058
Oct 15, 2025200.78202.07195.34195.42195.42-1.97%87,837
Oct 14, 2025193.36199.94193.30199.34199.341.99%90,756