Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
195.02
-2.28 (-1.16%)
At close: Apr 28, 2026, 4:00 PM EDT
195.25
+0.23 (0.12%)
After-hours: Apr 28, 2026, 4:10 PM EDT

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026197.30201.99193.74195.25195.25-1.04%163,990
Apr 27, 2026199.46204.75196.23197.30197.30-1.38%356,911
Apr 24, 2026200.23202.53193.50200.06200.060.99%243,042
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%185,244
Apr 20, 2026199.70204.43195.95201.08201.08-0.64%149,959
Apr 17, 2026197.50203.93193.07202.38202.384.30%229,131
Apr 16, 2026194.08199.00193.37194.04194.04-1.11%194,765
Apr 15, 2026196.03198.35192.74196.22196.220.10%149,718
Apr 14, 2026202.91207.60192.00196.03196.03-3.62%183,689
Apr 13, 2026198.68204.56196.73203.39203.391.06%177,549
Apr 10, 2026204.69206.50201.00201.25201.25-1.15%172,091
Apr 9, 2026197.79207.11195.30203.60203.601.55%167,823
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%214,251
Apr 2, 2026191.08194.17185.75192.02192.02-1.02%207,614
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%207,862
Mar 27, 2026186.93194.44184.40189.45189.450.78%142,493
Mar 26, 2026189.83192.09187.17187.98187.98-1.10%150,532
Mar 25, 2026193.06196.98188.04190.07190.070.26%208,664
Mar 24, 2026186.55195.08186.55189.57189.570.43%204,527
Mar 23, 2026196.96196.96187.81188.76188.76-1.20%175,816
Mar 20, 2026196.56198.44188.98191.05191.05-3.01%174,350
Mar 19, 2026197.86198.99193.10196.98196.98-0.72%153,197
Mar 18, 2026205.20205.20197.92198.40198.40-3.53%149,457
Mar 17, 2026205.93211.08203.65205.65205.651.30%172,040
Mar 16, 2026204.07206.03199.92203.02203.02-0.42%251,162
Mar 13, 2026206.22206.22198.88203.87203.87-0.22%287,295
Mar 12, 2026205.61208.78201.85204.31204.31-2.52%149,589
Mar 11, 2026212.94216.98208.64209.59209.59-2.45%217,034
Mar 10, 2026213.99216.26207.86214.86214.86-0.07%213,799
Mar 9, 2026208.36218.42208.13215.00215.002.91%173,011
Mar 6, 2026198.23209.93196.00208.92208.923.26%218,844
Mar 5, 2026203.06207.15196.24202.33202.33-0.81%176,208
Mar 4, 2026203.28206.79196.25203.99203.990.53%171,185
Mar 3, 2026198.44205.00197.00202.91202.91-0.68%263,012
Mar 2, 2026202.47210.02202.40204.30204.30-2.98%212,069
Feb 27, 2026212.56217.65207.48210.58210.58-2.36%166,808
Feb 26, 2026240.16243.40213.91215.67215.67-10.20%311,486
Feb 25, 2026247.62253.03222.53240.16240.16-0.17%817,391
Feb 24, 2026243.89249.20238.36240.57240.57-0.50%205,881
Feb 23, 2026233.53244.73232.11241.79241.793.55%133,774
Feb 20, 2026221.25238.22216.70233.49233.494.78%157,040
Feb 19, 2026242.62242.62214.61222.83222.83-9.36%412,583
Feb 18, 2026246.78251.47244.68245.83245.83-0.12%232,307
Feb 17, 2026247.62252.17244.43246.13246.130.13%136,563
Feb 13, 2026250.31253.02242.14245.81245.81-0.61%167,573
Feb 12, 2026265.68268.91246.89247.32247.32-6.12%143,715
Feb 11, 2026270.64270.64251.63263.44263.44-1.54%156,334
Feb 10, 2026267.73274.93263.41267.56267.560.81%138,826
Feb 9, 2026269.30269.30256.17265.41265.41-0.72%156,796
Feb 6, 2026258.43268.90257.96267.34267.344.34%269,347
Feb 5, 2026255.68261.81254.06256.21256.210.36%131,205
Feb 4, 2026252.40256.89240.91255.29255.291.53%197,259
Feb 3, 2026254.32263.00250.64251.45251.45-1.73%190,220
Feb 2, 2026251.13261.37250.00255.87255.871.88%129,142
Jan 30, 2026243.70252.63243.70251.14251.141.77%197,973
Jan 29, 2026243.72247.73240.71246.78246.781.18%179,424
Jan 28, 2026253.23253.23240.62243.90243.90-3.05%164,175
Jan 27, 2026253.33254.86245.24251.58251.58-0.90%144,133
Jan 26, 2026259.59260.58250.60253.87253.87-1.86%111,987
Jan 23, 2026265.49267.00256.10258.68258.68-2.99%170,529
Jan 22, 2026268.10272.60262.77266.65266.650.56%209,439
Jan 21, 2026265.05268.58258.25265.17265.171.11%146,991
Jan 20, 2026255.34266.61255.34262.26262.260.67%103,361
Jan 16, 2026257.16264.62250.06260.52260.521.23%121,506
Jan 15, 2026259.19261.56253.01257.36257.36-1.21%161,648
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%113,283
Jan 8, 2026246.73261.41246.73255.42255.422.38%173,642
Jan 7, 2026247.83250.00243.71249.49249.491.47%175,131
Jan 6, 2026235.46248.17234.64245.88245.883.61%180,090
Jan 5, 2026224.18240.00222.00237.31237.316.23%163,495
Jan 2, 2026225.37226.41220.00223.40223.400.62%140,306
Dec 31, 2025234.79234.79221.64222.03222.03-5.58%213,494
Dec 30, 2025234.44238.99233.57235.14235.14-0.33%133,934
Dec 29, 2025238.22245.23233.83235.92235.92-0.55%188,883
Dec 26, 2025233.80238.85233.80237.22237.220.71%175,441
Dec 24, 2025234.11237.43233.10235.54235.541.23%75,132
Dec 23, 2025230.57235.30228.19232.67232.671.31%207,379
Dec 22, 2025229.50235.21228.74229.67229.670.12%74,977
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