UFP Technologies, Inc. - UFPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	221.47	218.95	218.95	224.73	218.1	85,310
August 15, 2025	226.1	219.54	219.54	227.56	218.57	99,700
August 14, 2025	224.26	224	224	225.98	222.68	75,200
August 13, 2025	221.39	226.61	226.61	230.02	220.26	119,900
August 12, 2025	215.21	219.8	219.8	223.5	214.23	126,500
August 11, 2025	205.27	213.56	213.56	219.42	201.31	203,900
August 08, 2025	207.68	205.56	205.56	207.68	199.76	142,213
August 07, 2025	215.91	206.22	206.22	215.91	196.83	166,900
August 06, 2025	240.3	213.6	213.6	240.3	212.77	198,511
August 05, 2025	231.08	240.75	240.75	259.9	231.08	249,628
August 04, 2025	224.87	226.27	226.27	230.98	224.87	105,307
August 01, 2025	224.34	226.57	226.57	228.51	216.87	110,703
July 31, 2025	229.16	226.39	226.39	229.48	224.17	81,300
July 30, 2025	238.82	232.07	232.07	242.38	228.98	55,020
July 29, 2025	244.89	237.67	237.67	247.47	237.67	97,100
July 28, 2025	242.37	244.7	244.7	246.78	239.11	108,115
July 25, 2025	237.73	241.92	241.92	242.46	234.88	47,000
July 24, 2025	241.07	236.09	236.09	241.63	235.67	67,799
July 23, 2025	234.36	243.32	243.32	244.75	234.36	106,028
July 22, 2025	228.5	231.11	231.11	233.85	228.16	83,500
July 21, 2025	229.84	226.83	226.83	233.35	226.73	63,600
July 18, 2025	236.19	227.95	227.95	236.19	226.84	65,304
July 17, 2025	226.86	232	232	235.43	226.1	67,800
July 16, 2025	234.02	228.68	228.68	235.23	227.65	100,300
July 15, 2025	246.73	231.2	231.2	247.1	228.37	127,000
July 14, 2025	240.8	245.6	245.6	250.73	240.8	96,000
July 11, 2025	250.82	242.52	242.52	255.47	242.07	63,641
July 10, 2025	250.19	252.55	252.55	257.43	247.51	81,321
July 09, 2025	245.77	247.56	247.56	248.4	241.5	104,236
July 08, 2025	242.55	243.12	243.12	247.22	239.92	126,341
July 07, 2025	246.92	241.07	241.07	248.58	240.5	104,616
July 03, 2025	247.23	249.61	249.61	251.58	244.56	63,909
July 02, 2025	252.38	245.87	245.87	252.38	244.4	123,526
July 01, 2025	241.69	252.36	252.36	256.98	241.69	137,349
June 30, 2025	244.6	244.16	244.16	246.86	239.43	108,711
June 27, 2025	248.38	244.67	244.67	248.38	240.43	163,800
June 26, 2025	248.56	247.14	247.28	250.69	240.63	111,902
June 25, 2025	243.23	246.63	246.63	249	239	95,030
June 24, 2025	235	241.63	241.63	243.18	233.97	91,965
June 23, 2025	234	233.14	233.14	237.29	232.5	121,446
June 20, 2025	241.83	234.68	234.68	242	232.6	111,405
June 18, 2025	235.93	240.25	240.25	241.72	234.19	113,482
June 17, 2025	237.03	235.81	235.81	238.6	233.14	126,500
June 16, 2025	233.58	237.53	237.53	238.11	233.58	90,803
June 13, 2025	233.05	233	233	236.45	231.02	179,200
June 12, 2025	233.88	237.27	237.27	238.53	232.45	205,906
June 11, 2025	240.19	234.4	234.4	243.39	233.72	143,200
June 10, 2025	239.26	238.68	238.68	244.21	236.85	650,749
June 09, 2025	238.22	238.19	238.19	244.73	236.85	563,700
June 06, 2025	247.29	237.46	237.46	250.01	236.85	305,400
June 05, 2025	239.01	243.98	243.98	245.48	236.83	518,506
June 04, 2025	240.47	240.08	240.08	243.94	233.41	596,315
June 03, 2025	232.98	238.88	238.88	240	229.38	324,730
June 02, 2025	231.33	232.2	232.2	232.8	226.36	557,057
May 30, 2025	231.54	234.2	234.2	236.17	224	759,100
May 29, 2025	231.56	233.24	233.24	235.34	227.46	79,200
May 28, 2025	235.9	228.94	228.94	239.14	226	85,100
May 27, 2025	237.2	236.64	236.64	242.4	231.91	136,012
May 23, 2025	229.46	234.42	234.42	236.27	228.58	86,527
May 22, 2025	225.96	233.68	233.68	234.74	223.77	127,704

UFP Technologies, Inc. (UFPT) NASDAQ