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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	261.03	252.47	252.47	263.2	249.31	124,438
January 12, 2026	257.59	258.89	258.89	258.92	244.5	203,748
January 09, 2026	255.42	257.51	257.51	259.67	250.32	113,300
January 08, 2026	246.73	255.42	255.42	261.4	246.73	173,642
January 07, 2026	247.83	249.49	249.49	250	243.71	173,966
January 06, 2026	235.46	245.88	245.88	248.17	234.64	180,100
January 05, 2026	224.18	237.31	237.31	240	222	163,500
January 02, 2026	225.37	223.4	223.4	226.41	220	140,306
December 31, 2025	234.79	222.03	222.03	234.79	221.64	213,500
December 30, 2025	234.57	235.14	235.14	238.99	233.57	130,335
December 29, 2025	238.22	235.92	235.92	245.23	233.83	188,900
December 26, 2025	233.8	237.22	237.22	238.85	233.8	175,441
December 24, 2025	234.11	235.54	235.54	237.43	233.1	75,132
December 23, 2025	230.57	232.67	232.67	235.3	228.19	207,400
December 22, 2025	229.5	229.67	229.67	235.21	228.74	75,000
December 19, 2025	223.42	229.4	229.4	232.09	221.55	231,924
December 18, 2025	225	224.86	224.86	228.3	217.59	168,127
December 17, 2025	217.84	223.51	223.51	224.81	216.17	153,329
December 16, 2025	215.7	217.74	217.74	221.3	213.72	138,700
December 15, 2025	219.85	217.82	217.82	222.04	215.76	101,000
December 12, 2025	216.74	219.44	219.44	220.21	213.3	155,730
December 11, 2025	215.57	214.87	214.87	219.47	211.81	154,800
December 10, 2025	210.99	213.79	213.79	214.23	204.61	209,823
December 09, 2025	215	210.07	210.07	218.33	209.28	153,400
December 08, 2025	219.84	215.79	215.79	222.53	215.35	110,500
December 05, 2025	216.46	217.14	217.14	219.95	213.18	134,304
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

UFP Technologies, Inc. (UFPT) NASDAQ