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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

UFP Technologies, Inc. (UFPT) NASDAQ