UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
217.14
+0.91 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.46 | 219.95 | 213.18 | 217.14 | 217.14 | 0.42% | 134,298 |
| Dec 4, 2025 | 221.02 | 221.10 | 205.01 | 216.23 | 216.23 | -1.56% | 148,010 |
| Dec 3, 2025 | 217.82 | 223.83 | 217.68 | 219.66 | 219.66 | 0.26% | 110,579 |
| Dec 2, 2025 | 219.72 | 228.45 | 216.02 | 219.08 | 219.08 | -1.11% | 154,244 |
| Dec 1, 2025 | 224.40 | 228.50 | 220.67 | 221.55 | 221.55 | -2.27% | 109,228 |
| Nov 28, 2025 | 227.57 | 227.82 | 223.40 | 226.69 | 226.69 | 0.90% | 36,309 |
| Nov 26, 2025 | 229.58 | 230.24 | 222.27 | 224.67 | 224.67 | -2.21% | 156,733 |
| Nov 25, 2025 | 224.33 | 233.31 | 218.76 | 229.74 | 229.74 | 3.50% | 119,185 |
| Nov 24, 2025 | 218.02 | 222.25 | 214.26 | 221.97 | 221.97 | 0.90% | 142,697 |
| Nov 21, 2025 | 210.04 | 221.38 | 209.29 | 219.98 | 219.98 | 4.83% | 144,690 |
| Nov 20, 2025 | 220.13 | 220.13 | 208.72 | 209.85 | 209.85 | -4.42% | 100,233 |
| Nov 19, 2025 | 217.88 | 222.25 | 216.80 | 219.57 | 219.57 | 0.45% | 93,446 |
| Nov 18, 2025 | 220.10 | 223.26 | 214.86 | 218.58 | 218.58 | -1.90% | 101,067 |
| Nov 17, 2025 | 228.88 | 233.94 | 220.07 | 222.82 | 222.82 | -3.78% | 108,532 |
| Nov 14, 2025 | 230.47 | 237.03 | 227.31 | 231.58 | 231.58 | -1.16% | 101,577 |
| Nov 13, 2025 | 233.91 | 243.89 | 230.87 | 234.30 | 234.30 | -1.26% | 131,739 |
| Nov 12, 2025 | 245.61 | 247.72 | 236.05 | 237.29 | 237.29 | -3.39% | 165,600 |
| Nov 11, 2025 | 233.07 | 246.20 | 233.07 | 245.61 | 245.61 | 4.72% | 227,615 |
| Nov 10, 2025 | 227.00 | 235.32 | 224.06 | 234.53 | 234.53 | 3.72% | 150,480 |
| Nov 7, 2025 | 224.18 | 228.52 | 219.31 | 226.11 | 226.11 | 1.50% | 101,543 |
| Nov 6, 2025 | 232.34 | 232.34 | 216.91 | 222.77 | 222.77 | -5.00% | 126,446 |
| Nov 5, 2025 | 222.82 | 236.66 | 221.50 | 234.49 | 234.49 | 5.13% | 267,834 |
| Nov 4, 2025 | 208.26 | 264.00 | 207.05 | 223.04 | 223.04 | 12.05% | 485,487 |
| Nov 3, 2025 | 190.71 | 199.58 | 190.71 | 199.05 | 199.05 | 3.33% | 198,082 |
| Oct 31, 2025 | 185.75 | 192.87 | 182.87 | 192.64 | 192.64 | 3.97% | 155,911 |
| Oct 30, 2025 | 188.50 | 193.33 | 184.78 | 185.28 | 185.28 | -2.16% | 110,221 |
| Oct 29, 2025 | 196.54 | 198.13 | 186.58 | 189.37 | 189.37 | -4.31% | 129,313 |
| Oct 28, 2025 | 201.08 | 203.33 | 197.00 | 197.89 | 197.89 | -1.06% | 68,554 |
| Oct 27, 2025 | 201.09 | 201.70 | 198.41 | 200.01 | 200.01 | -0.49% | 49,010 |
| Oct 24, 2025 | 203.21 | 208.00 | 199.84 | 200.99 | 200.99 | 0.39% | 73,259 |
| Oct 23, 2025 | 205.58 | 208.33 | 199.41 | 200.20 | 200.20 | -3.12% | 76,272 |
| Oct 22, 2025 | 201.68 | 209.68 | 197.62 | 206.65 | 206.65 | 2.69% | 155,454 |
| Oct 21, 2025 | 197.69 | 201.41 | 195.60 | 201.23 | 201.23 | 2.01% | 63,380 |
| Oct 20, 2025 | 197.93 | 198.88 | 194.22 | 197.26 | 197.26 | 0.86% | 68,279 |
| Oct 17, 2025 | 190.65 | 195.84 | 190.65 | 195.57 | 195.57 | 1.33% | 107,271 |
| Oct 16, 2025 | 197.60 | 201.74 | 192.36 | 193.01 | 193.01 | -1.23% | 145,058 |
| Oct 15, 2025 | 200.78 | 202.07 | 195.34 | 195.42 | 195.42 | -1.97% | 87,837 |
| Oct 14, 2025 | 193.36 | 199.94 | 193.30 | 199.34 | 199.34 | 1.99% | 90,756 |
| Oct 13, 2025 | 191.21 | 196.73 | 191.15 | 195.46 | 195.46 | 2.16% | 82,863 |
| Oct 10, 2025 | 192.39 | 194.68 | 187.01 | 191.32 | 191.32 | -0.63% | 88,922 |
| Oct 9, 2025 | 194.86 | 196.13 | 192.28 | 192.53 | 192.53 | -1.98% | 67,383 |
| Oct 8, 2025 | 197.17 | 197.89 | 192.31 | 196.41 | 196.41 | -0.29% | 95,452 |
| Oct 7, 2025 | 201.79 | 202.63 | 196.94 | 196.98 | 196.98 | -2.45% | 115,318 |
| Oct 6, 2025 | 195.22 | 202.60 | 192.21 | 201.93 | 201.93 | 3.44% | 129,866 |
| Oct 3, 2025 | 194.73 | 199.83 | 194.31 | 195.22 | 195.22 | -0.12% | 115,761 |
| Oct 2, 2025 | 198.93 | 199.57 | 193.62 | 195.46 | 195.46 | -2.05% | 121,474 |
| Oct 1, 2025 | 199.56 | 202.00 | 197.37 | 199.56 | 199.56 | -0.02% | 146,755 |
| Sep 30, 2025 | 199.21 | 199.85 | 195.10 | 199.60 | 199.60 | 0.10% | 108,205 |
| Sep 29, 2025 | 192.57 | 201.29 | 190.97 | 199.40 | 199.40 | 3.03% | 114,393 |
| Sep 26, 2025 | 191.72 | 194.00 | 189.86 | 193.54 | 193.54 | 1.84% | 119,455 |
| Sep 25, 2025 | 192.42 | 193.30 | 187.01 | 190.04 | 190.04 | -1.72% | 100,474 |
| Sep 24, 2025 | 200.20 | 203.50 | 192.80 | 193.37 | 193.37 | -2.94% | 95,555 |
| Sep 23, 2025 | 196.76 | 200.21 | 196.00 | 199.23 | 199.23 | 1.86% | 73,521 |
| Sep 22, 2025 | 193.75 | 196.98 | 191.22 | 195.59 | 195.59 | 1.46% | 125,603 |
| Sep 19, 2025 | 200.15 | 200.19 | 190.00 | 192.77 | 192.77 | -4.38% | 285,075 |
| Sep 18, 2025 | 205.75 | 206.01 | 201.32 | 201.60 | 201.60 | -1.64% | 140,420 |
| Sep 17, 2025 | 203.94 | 210.59 | 203.00 | 204.96 | 204.96 | 0.90% | 116,384 |
| Sep 16, 2025 | 201.97 | 204.65 | 200.01 | 203.13 | 203.13 | -0.44% | 99,731 |
| Sep 15, 2025 | 201.24 | 206.09 | 197.83 | 204.03 | 204.03 | 2.36% | 129,296 |
| Sep 12, 2025 | 200.32 | 200.32 | 194.93 | 199.32 | 199.32 | -1.02% | 149,860 |
| Sep 11, 2025 | 202.07 | 206.00 | 200.75 | 201.37 | 201.37 | 0.08% | 116,276 |
| Sep 10, 2025 | 203.87 | 203.87 | 197.80 | 201.21 | 201.21 | -1.40% | 112,898 |
| Sep 9, 2025 | 202.96 | 204.44 | 198.33 | 204.06 | 204.06 | -0.84% | 106,653 |
| Sep 8, 2025 | 208.30 | 209.66 | 204.41 | 205.79 | 205.79 | -0.72% | 131,343 |
| Sep 5, 2025 | 209.78 | 212.05 | 205.36 | 207.29 | 207.29 | -0.75% | 77,311 |
| Sep 4, 2025 | 203.60 | 209.39 | 198.65 | 208.85 | 208.85 | 2.57% | 141,592 |
| Sep 3, 2025 | 206.81 | 209.32 | 203.04 | 203.62 | 203.62 | -1.91% | 86,144 |
| Sep 2, 2025 | 209.41 | 211.72 | 203.90 | 207.58 | 207.58 | -1.23% | 82,124 |
| Aug 29, 2025 | 212.05 | 215.81 | 207.50 | 210.16 | 210.16 | -0.53% | 91,055 |
| Aug 28, 2025 | 217.42 | 219.03 | 209.76 | 211.29 | 211.29 | -1.53% | 88,868 |
| Aug 27, 2025 | 217.92 | 220.20 | 212.15 | 214.57 | 214.57 | -1.77% | 78,595 |
| Aug 26, 2025 | 222.50 | 222.80 | 216.23 | 218.43 | 218.43 | -1.14% | 101,705 |
| Aug 25, 2025 | 224.06 | 224.06 | 216.63 | 220.94 | 220.94 | -2.13% | 89,468 |
| Aug 22, 2025 | 221.57 | 230.64 | 221.57 | 225.74 | 225.74 | 2.81% | 106,821 |
| Aug 21, 2025 | 219.58 | 224.36 | 215.97 | 219.56 | 219.56 | 0.08% | 105,285 |
| Aug 20, 2025 | 218.61 | 221.39 | 212.84 | 219.39 | 219.39 | 0.92% | 86,978 |
| Aug 19, 2025 | 217.64 | 220.39 | 216.19 | 217.39 | 217.39 | -0.71% | 74,845 |
| Aug 18, 2025 | 221.47 | 224.73 | 218.10 | 218.95 | 218.95 | -0.27% | 104,866 |
| Aug 15, 2025 | 226.10 | 227.56 | 218.57 | 219.54 | 219.54 | -1.99% | 99,660 |
| Aug 14, 2025 | 224.26 | 225.98 | 222.68 | 224.00 | 224.00 | -1.15% | 75,181 |
| Aug 13, 2025 | 221.39 | 230.02 | 220.26 | 226.61 | 226.61 | 3.10% | 119,856 |
| Aug 12, 2025 | 215.21 | 223.50 | 214.23 | 219.80 | 219.80 | 2.92% | 126,496 |
| Aug 11, 2025 | 205.27 | 219.42 | 201.31 | 213.56 | 213.56 | 3.89% | 203,885 |
| Aug 8, 2025 | 207.68 | 207.68 | 199.76 | 205.56 | 205.56 | -0.32% | 142,213 |
| Aug 7, 2025 | 215.91 | 215.91 | 196.83 | 206.22 | 206.22 | -3.46% | 166,863 |
| Aug 6, 2025 | 240.30 | 240.30 | 212.77 | 213.60 | 213.60 | -11.28% | 198,511 |
| Aug 5, 2025 | 231.08 | 259.90 | 231.08 | 240.75 | 240.75 | 6.40% | 249,628 |
| Aug 4, 2025 | 224.87 | 230.98 | 224.87 | 226.27 | 226.27 | -0.13% | 105,307 |
| Aug 1, 2025 | 224.34 | 228.51 | 216.87 | 226.57 | 226.57 | 0.08% | 110,703 |
| Jul 31, 2025 | 229.16 | 229.48 | 224.17 | 226.39 | 226.39 | -2.45% | 81,291 |
| Jul 30, 2025 | 238.82 | 242.38 | 228.98 | 232.07 | 232.07 | -2.36% | 55,020 |
| Jul 29, 2025 | 244.89 | 247.47 | 237.67 | 237.67 | 237.67 | -2.87% | 97,146 |
| Jul 28, 2025 | 242.37 | 246.78 | 239.11 | 244.70 | 244.70 | 1.15% | 108,115 |
| Jul 25, 2025 | 237.73 | 242.46 | 234.88 | 241.92 | 241.92 | 2.47% | 46,964 |
| Jul 24, 2025 | 241.20 | 241.63 | 235.97 | 236.09 | 236.09 | -2.97% | 70,563 |
| Jul 23, 2025 | 234.36 | 244.75 | 234.36 | 243.32 | 243.32 | 5.28% | 106,028 |
| Jul 22, 2025 | 228.50 | 233.85 | 228.16 | 231.11 | 231.11 | 1.89% | 83,465 |
| Jul 21, 2025 | 229.84 | 233.35 | 226.73 | 226.83 | 226.83 | -0.49% | 63,561 |
| Jul 18, 2025 | 236.19 | 236.19 | 226.84 | 227.95 | 227.95 | -1.75% | 65,304 |
| Jul 17, 2025 | 226.86 | 235.43 | 226.10 | 232.00 | 232.00 | 1.45% | 67,780 |