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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	221.25	233.49	233.49	238.22	216.7	157,040
February 19, 2026	242.62	222.83	222.83	242.62	214.61	412,600
February 18, 2026	246.78	245.83	245.83	251.47	244.68	232,307
February 17, 2026	247.62	246.13	246.13	252.17	244.43	136,600
February 13, 2026	250.31	245.81	245.81	253.02	242.14	167,600
February 12, 2026	267.14	247.32	247.32	268.91	246.84	140,477
February 11, 2026	270.64	263.44	263.44	270.64	251.63	156,334
February 10, 2026	267.73	267.56	267.56	274.93	263.41	138,826
February 09, 2026	269.3	265.41	265.41	269.3	256.17	156,800
February 06, 2026	258.43	267.34	267.34	268.9	257.96	269,343
February 05, 2026	255.68	256.21	256.21	261.81	254.06	119,560
February 04, 2026	251.34	255.29	255.29	256.89	240.91	194,745
February 03, 2026	254.32	251.45	251.45	263	250.64	190,220
February 02, 2026	251.13	255.87	255.87	261.37	250	129,142
January 30, 2026	243.7	251.14	251.14	252.63	243.7	198,000
January 29, 2026	243.72	246.78	246.78	247.73	240.71	179,424
January 28, 2026	253.23	243.9	243.9	253.23	240.62	164,200
January 27, 2026	253.33	251.58	251.58	254.86	245.24	144,133
January 26, 2026	259.59	253.87	253.87	260.58	250.6	112,000
January 23, 2026	265.49	258.68	258.68	267	256.1	170,529
January 22, 2026	268.1	266.65	266.65	272.6	262.77	209,439
January 21, 2026	265.05	265.17	265.17	268.58	258.25	147,000
January 20, 2026	255.34	262.26	262.26	266.61	255.34	103,400
January 16, 2026	257.16	260.52	260.52	264.62	250.06	121,506
January 15, 2026	259.19	257.36	257.36	261.56	253.01	161,648
January 14, 2026	253.48	260.51	260.51	260.74	249	173,307
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

UFP Technologies, Inc. (UFPT) NASDAQ