UFP Technologies Inc.

266.51
-15.91 (-5.63%)
At close: Jan 28, 2025, 1:37 PM

UFPT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 265.59 283.60 265.59 282.42 13.84 5.15% 95,540
Jan 24, 2025 260.70 269.31 260.14 268.58 6.07 2.31% 128,319
Jan 23, 2025 271.34 274.05 258.76 262.51 -9.42 -3.46% 140,900
Jan 22, 2025 273.25 280.00 268.65 271.93 -2.37 -0.86% 120,104
Jan 21, 2025 266.93 276.30 266.91 274.30 9.26 3.49% 108,545
Jan 17, 2025 265.39 269.00 260.47 265.04 2.85 1.09% 144,900
Jan 16, 2025 253.14 263.01 251.14 262.19 7.40 2.90% 96,100
Jan 15, 2025 253.10 259.37 248.29 254.79 7.72 3.12% 203,600
Jan 14, 2025 248.93 260.75 244.34 247.07 1.65 0.67% 74,957
Jan 13, 2025 238.95 248.26 234.59 245.42 3.47 1.43% 84,400
Jan 10, 2025 244.40 246.95 237.50 241.95 -9.11 -3.63% 82,248
Jan 8, 2025 242.23 253.08 240.49 251.06 9.14 3.78% 125,000
Jan 7, 2025 238.56 241.92 235.23 241.92 2.10 0.88% 131,926
Jan 6, 2025 244.46 249.66 239.77 239.82 -4.27 -1.75% 61,139
Jan 3, 2025 247.25 249.25 243.43 244.09 -2.14 -0.87% 57,700
Jan 2, 2025 246.72 248.50 239.99 246.23 1.72 0.70% 96,300
Dec 31, 2024 242.23 245.59 236.98 244.51 5.78 2.42% 155,902
Dec 30, 2024 243.71 243.71 237.50 238.73 -8.27 -3.35% 73,100
Dec 27, 2024 251.80 256.21 243.05 247.00 -7.62 -2.99% 80,618
Dec 26, 2024 250.06 255.89 247.38 254.62 2.62 1.04% 71,715
Dec 24, 2024 252.10 254.86 248.42 252.00 -0.43 -0.17% 116,700
Dec 23, 2024 252.85 255.41 244.16 252.43 -0.42 -0.17% 88,500
Dec 20, 2024 242.99 255.24 240.14 252.85 6.81 2.77% 257,700
Dec 19, 2024 243.19 248.32 238.36 246.04 4.16 1.72% 102,122
Dec 18, 2024 253.40 263.88 238.84 241.88 -11.52 -4.55% 167,048
Dec 17, 2024 242.85 255.25 232.02 253.40 6.42 2.60% 276,849
Dec 16, 2024 253.38 258.97 246.11 246.98 -11.64 -4.50% 132,900
Dec 13, 2024 270.00 270.00 248.86 258.62 -10.42 -3.87% 182,944
Dec 12, 2024 292.07 292.07 264.62 269.04 -26.56 -8.99% 96,800
Dec 11, 2024 292.11 297.40 286.40 295.60 4.88 1.68% 46,400
Dec 10, 2024 285.57 293.72 284.30 290.72 3.61 1.26% 49,306
Dec 9, 2024 288.42 291.14 286.54 287.11 0.65 0.23% 41,717
Dec 6, 2024 292.31 294.63 285.42 286.46 -3.54 -1.22% 45,911
Dec 5, 2024 292.00 298.33 288.77 290.00 -4.00 -1.36% 42,411
Dec 4, 2024 299.64 302.41 290.53 294.00 -5.43 -1.81% 42,400
Dec 3, 2024 303.48 308.15 298.02 299.43 -8.01 -2.61% 45,500
Dec 2, 2024 323.82 327.68 300.26 307.44 -15.48 -4.79% 89,400
Nov 29, 2024 322.57 326.97 317.20 322.92 1.00 0.31% 47,100
Nov 27, 2024 310.71 322.54 306.72 321.92 10.97 3.53% 83,200
Nov 26, 2024 313.06 313.06 305.35 310.95 -3.46 -1.10% 33,945
Nov 25, 2024 314.16 322.01 311.89 314.41 3.14 1.01% 76,401
Nov 22, 2024 308.44 315.00 307.00 311.27 6.48 2.13% 61,028
Nov 21, 2024 303.38 306.36 296.85 304.79 6.00 2.01% 53,200
Nov 20, 2024 288.73 301.57 283.97 298.79 8.30 2.86% 77,100
Nov 19, 2024 278.86 293.93 278.86 290.49 11.55 4.14% 44,100
Nov 18, 2024 294.24 294.73 276.29 278.94 -15.99 -5.42% 94,918
Nov 15, 2024 312.52 312.52 294.57 294.93 -14.52 -4.69% 73,524
Nov 14, 2024 317.07 317.07 305.48 309.45 -5.43 -1.72% 66,100
Nov 13, 2024 346.04 349.77 308.73 314.88 -28.76 -8.37% 72,200
Nov 12, 2024 343.65 354.22 338.95 343.64 0.15 0.04% 96,924

Create Price Alert on UFPT

Your price alert will notify you when the stock price is above 266.51.

Add to Watchlist