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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	221.02	216.23	216.23	221.1	205.01	148,010
December 03, 2025	217.82	219.66	219.66	223.83	217.68	110,632
December 02, 2025	219.72	219.08	219.08	228.45	216.02	154,463
December 01, 2025	224.4	221.55	221.55	228.5	220.67	109,228
November 28, 2025	225.17	226.69	226.69	227.82	224.79	36,177
November 26, 2025	229.58	224.67	224.67	230.24	222.27	156,733
November 25, 2025	224.33	229.74	229.74	233.31	218.76	119,187
November 24, 2025	218.02	221.97	221.97	222.25	214.26	142,700
November 21, 2025	210.04	219.98	219.98	221.38	209.29	144,737
November 20, 2025	220.13	209.85	209.85	220.13	208.72	100,233
November 19, 2025	219.53	219.57	219.57	222.25	217.67	92,433
November 18, 2025	220.1	218.58	218.58	223.26	214.86	101,100
November 17, 2025	228.88	222.82	222.82	233.94	220.07	108,532
November 14, 2025	230.47	231.58	231.58	237.03	227.31	101,600
November 13, 2025	233.91	234.3	234.3	243.89	230.87	131,700
November 12, 2025	245.61	237.29	237.29	247.72	236.05	165,600
November 11, 2025	233.07	245.61	245.61	246.2	233.07	227,600
November 10, 2025	227	234.53	234.53	235.32	224.06	150,500
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

UFP Technologies, Inc. (UFPT) NASDAQ