UFP Technologies Inc. (UFPT)
NASDAQ: UFPT
· Real-Time Price · USD
208.85
5.23 (2.57%)
At close: Sep 04, 2025, 3:59 PM
208.21
-0.31%
After-hours: Sep 04, 2025, 07:36 PM EDT
UFPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 203.60 | 209.39 | 198.65 | 208.85 | n/a | 2.57% | 141,589 |
| Sep 3, 2025 | 206.81 | 209.32 | 203.04 | 203.62 | 203.62 | -1.91% | 86,144 |
| Sep 2, 2025 | 209.41 | 211.72 | 203.90 | 207.58 | 207.58 | -1.23% | 82,124 |
| Aug 29, 2025 | 212.05 | 215.81 | 207.50 | 210.16 | 210.16 | -0.53% | 91,100 |
| Aug 28, 2025 | 217.42 | 219.03 | 209.76 | 211.29 | 211.29 | -1.53% | 88,900 |
| Aug 27, 2025 | 217.92 | 220.20 | 212.15 | 214.57 | 214.57 | -1.77% | 78,600 |
| Aug 26, 2025 | 222.50 | 222.80 | 216.23 | 218.43 | 218.43 | -1.14% | 101,705 |
| Aug 25, 2025 | 224.06 | 224.06 | 216.63 | 220.94 | 220.94 | -2.13% | 89,500 |
| Aug 22, 2025 | 221.57 | 230.64 | 221.57 | 225.74 | 225.74 | 2.81% | 106,821 |
| Aug 21, 2025 | 219.58 | 224.36 | 215.97 | 219.56 | 219.56 | 0.08% | 105,300 |
| Aug 20, 2025 | 218.61 | 221.39 | 212.84 | 219.39 | 219.39 | 0.92% | 87,000 |
| Aug 19, 2025 | 217.64 | 220.39 | 216.19 | 217.39 | 217.39 | -0.71% | 74,845 |
| Aug 18, 2025 | 221.47 | 224.73 | 218.10 | 218.95 | 218.95 | -0.27% | 104,900 |
| Aug 15, 2025 | 226.10 | 227.56 | 218.57 | 219.54 | 219.54 | -1.99% | 99,700 |
| Aug 14, 2025 | 224.26 | 225.98 | 222.68 | 224.00 | 224.00 | -1.15% | 75,200 |
| Aug 13, 2025 | 221.39 | 230.02 | 220.26 | 226.61 | 226.61 | 3.10% | 119,900 |
| Aug 12, 2025 | 215.21 | 223.50 | 214.23 | 219.80 | 219.80 | 2.92% | 126,500 |
| Aug 11, 2025 | 205.27 | 219.42 | 201.31 | 213.56 | 213.56 | 3.89% | 203,900 |
| Aug 8, 2025 | 207.68 | 207.68 | 199.76 | 205.56 | 205.56 | -0.32% | 142,213 |
| Aug 7, 2025 | 215.91 | 215.91 | 196.83 | 206.22 | 206.22 | -3.46% | 166,900 |