Home

UFP Technologies, Inc. - Common Stock (UFPT)

206.80
-0.09 (-0.04%)
NASDAQ · Last Trade: Apr 26th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025204.90207.38200.71206.80124,881206.80
4/24/2025207.35210.01204.07206.89113,545206.89
4/23/2025212.41227.00207.68208.15100,996208.15
4/22/2025214.44218.35203.50205.8194,903205.81
4/21/2025209.91211.25206.01210.6364,529210.63
4/17/2025205.45212.26202.86211.0669,414211.06
4/16/2025204.27206.43200.06205.45113,868205.45
4/15/2025208.11209.60199.28204.4689,039204.46
4/14/2025212.65212.65203.50208.4359,265208.43
4/11/2025205.58209.45195.46209.4279,261209.42
4/10/2025206.10212.34194.66205.5896,927205.58
4/09/2025192.66223.96191.88211.92195,261211.92
4/08/2025202.66210.39190.61193.21182,910193.21
4/07/2025186.23201.40178.26196.99162,737196.99
4/04/2025185.93198.00181.28187.03204,367187.03
4/03/2025199.86205.76192.13193.62204,859193.62
4/02/2025200.03214.39198.47210.7991,543210.79
4/01/2025201.71206.33198.90203.9371,453203.93
3/31/2025201.20202.38193.00201.71100,202201.71
3/28/2025201.12206.30199.27199.3291,985199.32
3/27/2025203.42211.07202.77203.2351,403203.23
3/26/2025209.47212.20203.01203.5344,717203.53
3/25/2025209.52213.32208.45209.6677,000209.66
3/24/2025201.82211.94201.82210.50129,228210.50
3/21/2025208.44208.44198.10198.85175,223198.85
3/20/2025213.51216.25212.25212.6275,819212.62
3/19/2025206.70217.06205.16214.69118,423214.69
3/18/2025213.08213.08200.15206.98143,663206.98
3/17/2025211.00216.68208.79216.30107,095216.30
3/14/2025213.14214.69207.02210.69118,651210.69
3/13/2025209.10210.72202.00209.62123,739209.62
3/12/2025215.00215.00206.36209.51115,413209.51
3/11/2025221.07221.49214.46214.4792,326214.47
3/10/2025218.50223.67213.83219.15154,603219.15
3/07/2025215.67223.62213.30220.64101,483220.64
3/06/2025209.99218.51209.85216.49126,299216.49
3/05/2025212.85216.51210.26215.3795,091215.37
3/04/2025209.34219.84206.80212.88251,645212.88
3/03/2025226.99228.05214.62215.24171,362215.24
2/28/2025230.99235.00224.03227.59124,230227.59
2/27/2025233.23236.08219.51232.01202,294232.01
2/26/2025262.30265.05231.00235.95118,394235.95
2/25/2025255.00275.51248.82263.52204,495263.52
2/24/2025254.23255.23240.35240.94160,549240.94
2/21/2025271.38275.81254.11254.5664,793254.56
2/20/2025259.42267.26255.58267.0088,074267.00
2/19/2025252.10262.89251.22260.3588,812260.35
2/18/2025257.67259.98252.08257.0894,935257.08
2/14/2025252.38258.65250.00257.5268,871257.52
2/13/2025252.82255.74245.88254.0482,574254.04
2/12/2025254.66256.21249.40250.4564,675250.45
2/11/2025257.57263.31253.66261.9768,498261.97
2/10/2025262.51267.18256.99261.9677,773261.96
2/07/2025277.81277.81256.67261.33131,023261.33
2/06/2025284.16285.24275.00279.9487,767279.94
2/05/2025282.39289.57281.64285.04106,843285.04
2/04/2025270.59282.74269.62279.7466,849279.74
2/03/2025270.37274.25269.66270.8371,073270.83
1/31/2025276.20276.85272.04274.6647,048274.66
1/30/2025276.07279.96270.98275.9785,655275.97
1/29/2025265.64285.66263.68274.4398,570274.43
1/28/2025282.71282.71263.70268.4694,771268.46
1/27/2025265.59283.60265.59282.4295,570282.42