Skip to main content
UFP Technologies, Inc. (UFPT)
NASDAQ: UFPT · Real-Time Price · USD
259.80
+7.07 (2.80%)
At close: Jun 26, 2026, 4:00 PM EDT
260.55
+0.75 (0.29%)
After-hours: Jun 26, 2026, 4:55 PM EDT

UFP Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026252.91261.01252.86259.80259.802.80%352,841
Jun 25, 2026245.88256.00245.44252.73252.734.03%195,294
Jun 24, 2026234.06243.32232.10242.95242.953.61%233,661
Jun 23, 2026233.60237.77230.74234.48234.480.51%170,758
Jun 22, 2026239.11242.54233.30233.30233.30-2.50%113,481
Jun 18, 2026230.62242.29229.87239.28239.285.09%227,488
Jun 17, 2026230.64238.62223.87227.68227.68-1.95%220,133
Jun 16, 2026235.98235.98230.11232.20232.20-0.63%222,654
Jun 15, 2026238.64242.48232.00233.67233.67-0.54%168,693
Jun 12, 2026239.40243.68233.31234.94234.94-1.53%212,905
Jun 11, 2026233.21241.16230.53238.60238.602.63%269,966
Jun 10, 2026229.17235.78228.61232.48232.480.59%220,040
Jun 9, 2026228.06236.52226.50231.12231.121.95%257,123
Jun 8, 2026223.32230.05221.50226.71226.711.27%163,326
Jun 5, 2026227.99231.60221.38223.87223.87-0.28%240,003
Jun 4, 2026222.17228.08220.31224.51224.512.82%129,602
Jun 3, 2026215.44218.58211.70218.34218.340.91%208,374
Jun 2, 2026216.41217.48210.44216.38216.38-0.80%169,675
Jun 1, 2026218.79221.74211.30218.13218.13-0.90%214,252
May 29, 2026227.01228.50219.39220.10220.10-3.46%186,264
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
Mar 23, 2026196.96196.96187.81188.76188.76-1.20%175,819
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