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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	244.59	243.67	243.67	250.8	239.01	92,875
May 14, 2025	249.55	242.87	243.58	253.5	240.07	143,614
May 13, 2025	247.49	247.79	247.79	252.64	241.42	118,042
May 12, 2025	241.21	244.22	244.22	249.91	239.93	95,336
May 09, 2025	233.7	236.48	236.48	237.05	231.85	94,578
May 08, 2025	224.28	233.91	233.91	236.15	218.64	129,300
May 07, 2025	218.64	219.67	219.67	221.72	211.93	113,132
May 06, 2025	217.88	219.49	219.49	225.43	207.14	214,700
May 05, 2025	201.98	197.42	197.42	212.25	193.13	441,800
May 02, 2025	213.84	202.21	202.49	213.84	200.79	117,686
May 01, 2025	207.35	212.33	212.33	214.61	201.17	91,900
April 30, 2025	207.27	208.54	208.54	211.55	202.28	157,518
April 29, 2025	209.3	211.6	211.6	215.41	207.98	78,824
April 28, 2025	208.39	209.8	209.8	213.78	206.01	146,256
April 25, 2025	204.9	206.8	206.8	207.39	200.71	124,900
April 24, 2025	207.35	206.89	206.89	210.02	204.07	113,545
April 23, 2025	212.41	208.15	208.15	227	207.68	101,000
April 22, 2025	214.44	205.81	205.81	218.35	203.5	94,903
April 21, 2025	209.91	210.63	210.63	211.25	206.01	64,529
April 17, 2025	205.45	211.06	211.23	212.26	202.86	68,429
April 16, 2025	204.27	205.45	205.45	206.43	200.06	113,900
April 15, 2025	208.11	204.62	204.62	209.63	199.38	80,174
April 14, 2025	212.65	208.43	208.45	212.65	203.5	57,846
April 11, 2025	205.58	209.42	209.42	209.45	195.46	79,061
April 10, 2025	206.1	205.58	205.58	212.34	194.67	96,927
April 09, 2025	192.66	211.92	211.92	223.96	191.88	195,244
April 08, 2025	202.66	193.21	193.21	210.39	190.61	182,910
April 07, 2025	186.23	196.99	196.99	202.44	178.26	162,737
April 04, 2025	185.93	186.83	186.83	198	181.28	204,311
April 03, 2025	199.86	193.62	193.62	205.77	192.13	204,858
April 02, 2025	200.03	210.79	210.79	214.39	198.47	91,535
April 01, 2025	201.71	203.93	203.93	206.33	198.9	71,500
March 31, 2025	201.2	201.71	201.71	202.38	193	100,202
March 28, 2025	201.12	199.32	199.32	206.3	199.27	92,000
March 27, 2025	203.42	203.23	203.23	211.07	202.77	51,403
March 26, 2025	209.47	203.53	203.53	212.2	203.01	44,716
March 25, 2025	209.52	209.66	209.66	213.32	208.45	77,000
March 24, 2025	201.82	210.5	210.5	211.94	201.82	129,228
March 21, 2025	208.44	198.85	198.85	208.44	198.1	170,768
March 20, 2025	213.51	212.62	212.62	215.95	212.09	75,267
March 19, 2025	206.7	214.69	214.69	217.06	205.17	118,423
March 18, 2025	213.08	206.98	206.98	213.08	200.15	143,663
March 17, 2025	211	216.3	216.3	216.68	208.79	107,100
March 14, 2025	213.14	210.7	210.7	214.69	207.02	118,651
March 13, 2025	209.1	209.62	209.62	210.72	202	123,739
March 12, 2025	215	209.51	209.51	215	206.36	115,413
March 11, 2025	221.07	214.47	214.47	221.49	214.46	92,326
March 10, 2025	218.5	219.15	219.15	223.67	213.83	154,603
March 07, 2025	215.67	220.64	220.64	223.62	213.3	101,483
March 06, 2025	209.99	216.49	216.49	218.52	209.85	126,300
March 05, 2025	212.85	215.37	215.37	216.51	210.26	95,091
March 04, 2025	209.34	212.88	212.88	219.84	206.8	251,450
March 03, 2025	226.99	215.24	215.24	228.05	214.62	171,400
February 28, 2025	230.99	227.59	227.59	235	224.03	124,083
February 27, 2025	233.23	232.01	232.01	236.08	219.52	202,294
February 26, 2025	262.3	235.95	235.95	265.05	231	118,393
February 25, 2025	255	263.52	263.52	275.51	248.82	204,496
February 24, 2025	254.23	240.94	240.94	255.23	240.35	160,549
February 21, 2025	271.38	254.56	254.56	275.81	254.11	64,793
February 20, 2025	259.42	267	267	267.26	255.58	88,100

UFP Technologies, Inc. (UFPT) NASDAQ