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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	224.18	226.11	226.11	228.52	219.31	101,543
November 06, 2025	232.34	222.77	222.77	232.34	216.91	126,446
November 05, 2025	222.82	234.49	234.49	236.66	221.5	267,828
November 04, 2025	208.26	223.04	223.04	263.4	207.05	479,930
November 03, 2025	190.71	199.05	199.05	199.58	190.71	198,100
October 31, 2025	185.75	192.64	192.64	192.87	182.87	155,911
October 30, 2025	188.5	185.28	185.28	193.33	184.78	110,221
October 29, 2025	196.54	189.37	189.37	198.13	186.69	127,187
October 28, 2025	201.08	197.89	197.89	203.33	197	68,554
October 27, 2025	201.09	200.01	200.01	201.7	198.41	49,010
October 24, 2025	203.21	200.99	200.99	208	199.84	73,259
October 23, 2025	205.58	200.2	200.2	208.33	199.41	76,300
October 22, 2025	201.68	206.65	206.65	209.68	197.62	155,500
October 21, 2025	197.69	201.23	201.23	201.41	195.6	63,400
October 20, 2025	197.93	197.26	197.26	198.88	194.22	68,300
October 17, 2025	190.65	195.57	195.57	195.84	190.65	104,976
October 16, 2025	197.6	193.01	193.01	201.74	192.36	145,058
October 15, 2025	200.78	195.42	195.42	202.07	195.34	87,837
October 14, 2025	193.36	199.34	199.06	199.94	193.3	88,099
October 13, 2025	191.21	195.46	195.46	196.73	191.15	82,900
October 10, 2025	192.39	191.32	191.32	194.68	187.01	88,922
October 09, 2025	194.86	192.53	192.53	196.13	192.28	67,400
October 08, 2025	197.17	196.41	196.41	197.89	192.31	95,500
October 07, 2025	201.79	196.98	196.98	202.63	196.94	115,318
October 06, 2025	195.22	201.93	201.93	202.6	192.21	129,900
October 03, 2025	194.73	195.22	195.22	199.83	194.31	115,800
October 02, 2025	198.93	195.46	195.46	199.57	193.62	121,500
October 01, 2025	199.56	199.56	199.56	202	197.37	146,800
September 30, 2025	199.21	199.6	199.6	199.85	195.1	108,205
September 29, 2025	192.57	199.4	199.4	201.29	190.97	92,649
September 26, 2025	191.72	193.54	193.54	194	189.86	119,500
September 25, 2025	192.42	190.04	190.04	193.3	187.01	100,500
September 24, 2025	200.2	193.37	193.37	203.5	192.8	95,600
September 23, 2025	196.76	199.23	199.23	200.21	196	73,521
September 22, 2025	193.75	195.59	195.59	196.98	191.22	125,603
September 19, 2025	200.15	192.77	192.77	200.19	190	285,100
September 18, 2025	205.75	201.6	201.6	206.01	201.32	140,400
September 17, 2025	203.94	204.96	204.96	210.59	203	116,400
September 16, 2025	201.97	203.13	203.13	204.65	200.01	99,731
September 15, 2025	201.24	204.03	204.03	206.09	197.83	129,300
September 12, 2025	200.32	199.32	199.32	200.32	194.93	149,900
September 11, 2025	202.07	201.37	201.37	206	200.75	116,300
September 10, 2025	203.87	201.21	201.21	203.87	197.8	112,898
September 09, 2025	202.96	204.06	204.06	204.44	198.33	106,653
September 08, 2025	208.3	205.79	205.79	209.66	204.41	131,343
September 05, 2025	209.78	207.29	207.29	212.05	205.36	77,311
September 04, 2025	203.6	208.85	208.85	209.39	198.65	141,600
September 03, 2025	206.81	203.62	203.62	209.32	203.04	86,144
September 02, 2025	209.41	207.58	207.58	211.72	203.9	82,124
August 29, 2025	212.05	210.16	210.16	215.81	207.5	91,100
August 28, 2025	217.42	211.29	211.29	219.03	209.76	88,900
August 27, 2025	217.92	214.57	214.57	220.2	212.15	75,680
August 26, 2025	222.5	218.43	218.43	222.8	216.23	101,705
August 25, 2025	224.06	220.94	220.94	224.06	216.63	89,500
August 22, 2025	221.57	225.74	225.74	230.64	221.57	106,821
August 21, 2025	219.58	219.56	219.56	224.36	215.97	105,300
August 20, 2025	218.61	219.39	219.39	221.39	212.84	87,000
August 19, 2025	217.64	217.39	217.39	220.39	216.19	74,845
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

UFP Technologies, Inc. (UFPT) NASDAQ