Home

UFP Technologies, Inc. - Common Stock (UFPT)

200.20
-6.45 (-3.12%)
NASDAQ · Last Trade: Oct 23rd, 11:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UFP Technologies, Inc. - Common Stock (UFPT)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025205.58208.32199.41200.2076,272200.20
10/22/2025201.68209.68197.62206.65155,454206.65
10/21/2025197.69201.41195.60201.2363,380201.23
10/20/2025197.93198.88194.22197.2668,279197.26
10/17/2025190.65195.84190.65195.57107,271195.57
10/16/2025197.60201.74192.36193.01144,781193.01
10/15/2025200.78202.07195.34195.4287,837195.42
10/14/2025193.36199.94193.30199.3490,756199.34
10/13/2025191.21196.73191.15195.4682,863195.46
10/10/2025192.39194.68187.01191.3288,922191.32
10/09/2025194.86196.13192.28192.5367,383192.53
10/08/2025197.17197.89192.31196.4195,452196.41
10/07/2025201.79202.63196.94196.98115,318196.98
10/06/2025195.22202.59192.21201.93129,866201.93
10/03/2025194.73199.83194.31195.22115,761195.22
10/02/2025198.93199.57193.62195.46121,474195.46
10/01/2025199.56202.00197.37199.56146,755199.56
9/30/2025199.21199.85195.10199.60108,205199.60
9/29/2025192.57201.29190.97199.40114,393199.40
9/26/2025191.72194.00189.85193.54120,849193.54
9/25/2025192.42193.30187.01190.04100,474190.04
9/24/2025200.20203.50192.80193.3795,553193.37
9/23/2025196.76200.21196.00199.2373,521199.23
9/22/2025193.75196.98191.22195.59125,603195.59
9/19/2025200.15200.19190.00192.77285,075192.77
9/18/2025205.75206.01201.32201.60140,420201.60
9/17/2025203.94210.59203.00204.96116,384204.96
9/16/2025201.97204.65200.01203.1399,731203.13
9/15/2025201.24206.09197.83204.03129,296204.03
9/12/2025200.32200.32194.93199.32149,860199.32
9/11/2025202.07206.00200.75201.37116,276201.37
9/10/2025203.87203.87197.80201.21112,845201.21
9/09/2025202.96204.44198.32204.06106,653204.06
9/08/2025208.30209.66204.41205.79131,343205.79
9/05/2025209.78212.04205.36207.2977,311207.29
9/04/2025203.60209.39198.65208.85141,592208.85
9/03/2025206.81209.31203.04203.6286,142203.62
9/02/2025209.41211.72203.90207.5882,124207.58
8/29/2025212.05215.81207.50210.1691,055210.16
8/28/2025217.42219.03209.76211.2988,868211.29
8/27/2025217.92220.20212.15214.5778,595214.57
8/26/2025222.50222.80216.23218.43101,705218.43
8/25/2025224.06224.06216.63220.9489,468220.94
8/22/2025221.57230.64221.57225.74106,821225.74
8/21/2025219.58224.35215.97219.56105,285219.56
8/20/2025218.61221.39212.84219.3986,978219.39
8/19/2025217.64220.39216.19217.3974,845217.39
8/18/2025221.47224.73218.09218.95104,866218.95
8/15/2025226.10227.56218.57219.5499,660219.54
8/14/2025224.26225.97222.68224.0075,181224.00
8/13/2025221.39230.01220.26226.61119,855226.61
8/12/2025215.21223.50214.23219.80126,496219.80
8/11/2025205.27219.42201.31213.56203,885213.56
8/08/2025207.68207.68199.76205.56142,213205.56
8/07/2025215.91215.91196.82206.22166,863206.22
8/06/2025240.30240.30212.77213.60198,511213.60
8/05/2025231.08259.90231.08240.75249,628240.75
8/04/2025224.87230.98224.87226.27105,303226.27
8/01/2025224.34228.51216.87226.57110,703226.57
7/31/2025229.16229.48224.17226.3981,291226.39
7/30/2025238.82242.38228.98232.0755,020232.07
7/29/2025244.89247.47237.67237.6797,146237.67
7/28/2025242.37246.78239.11244.70108,035244.70
7/25/2025237.73242.46234.88241.9246,964241.92
7/24/2025241.20241.63235.97236.0970,563236.09