UFP Technologies Inc. (UFPT)
NASDAQ: UFPT
· Real-Time Price · USD
217.37
-1.58 (-0.72%)
At close: Aug 19, 2025, 3:59 PM
217.39
0.01%
After-hours: Aug 19, 2025, 04:37 PM EDT
UFPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 217.64 | 220.39 | 216.19 | 217.39 | n/a | -0.71% | 74,745 |
| Aug 18, 2025 | 221.47 | 224.73 | 218.10 | 218.95 | 218.95 | -0.27% | 104,900 |
| Aug 15, 2025 | 226.10 | 227.56 | 218.57 | 219.54 | 219.54 | -1.99% | 99,700 |
| Aug 14, 2025 | 224.26 | 225.98 | 222.68 | 224.00 | 224.00 | -1.15% | 75,200 |
| Aug 13, 2025 | 221.39 | 230.02 | 220.26 | 226.61 | 226.61 | 3.10% | 119,900 |
| Aug 12, 2025 | 215.21 | 223.50 | 214.23 | 219.80 | 219.80 | 2.92% | 126,500 |
| Aug 11, 2025 | 205.27 | 219.42 | 201.31 | 213.56 | 213.56 | 3.89% | 203,900 |
| 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% | 166,900 |
| 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% | 81,300 |
| 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% | 47,000 |
| Jul 24, 2025 | 241.20 | 241.63 | 235.97 | 236.09 | 236.09 | -2.97% | 70,600 |
| Jul 23, 2025 | 234.36 | 244.75 | 234.36 | 243.32 | 243.32 | 5.28% | 106,028 |