5 DAY PERFORMANCE
+10.78%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
-19.58%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-2.05%
UFP Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $229.39 | $218.87 (-4.59%) | $233.05 | $213.77 | 381.57 K | $1.70 B |
| 05/05/2026 | $182.50 | $212.43 (16.4%) | $216.01 | $173.86 | 496.41 K | $1.64 B |
| 05/04/2026 | $191.29 | $192.55 (0.66%) | $198.24 | $184.04 | 263.20 K | $1.49 B |
| 05/01/2026 | $192.50 | $194.07 (0.82%) | $200.29 | $190.44 | 195.44 K | $1.50 B |
| 04/30/2026 | $186.19 | $191.63 (2.92%) | $193.77 | $184.62 | 229.40 K | $1.48 B |
| 04/29/2026 | $193.14 | $185.45 (-3.98%) | $196.33 | $183.66 | 233.40 K | $1.43 B |
| 04/28/2026 | $197.30 | $195.25 (-1.04%) | $201.99 | $193.74 | 164.00 K | $1.50 B |
| 04/27/2026 | $199.46 | $197.30 (-1.08%) | $204.75 | $196.23 | 356.93 K | $1.52 B |
| 04/24/2026 | $200.23 | $200.06 (-0.08%) | $202.53 | $193.50 | 243.10 K | $1.54 B |
| 04/23/2026 | $203.74 | $198.10 (-2.77%) | $204.75 | $196.00 | 197.30 K | $1.53 B |
| 04/22/2026 | $200.84 | $203.74 (1.44%) | $204.67 | $199.71 | 173.40 K | $1.57 B |
| 04/21/2026 | $200.89 | $198.68 (-1.1%) | $205.13 | $195.78 | 185.30 K | $1.53 B |
| 04/20/2026 | $199.70 | $201.08 (0.69%) | $204.43 | $195.95 | 150.00 K | $1.55 B |
| 04/17/2026 | $197.50 | $202.38 (2.47%) | $203.93 | $193.07 | 229.30 K | $1.56 B |
| 04/16/2026 | $194.08 | $194.04 (-0.02%) | $199.00 | $193.37 | 194.80 K | $1.50 B |
| 04/15/2026 | $196.03 | $196.22 (0.1%) | $198.35 | $192.74 | 149.72 K | $1.51 B |
| 04/14/2026 | $202.91 | $196.03 (-3.39%) | $207.60 | $192.00 | 183.80 K | $1.51 B |
| 04/13/2026 | $198.68 | $203.39 (2.37%) | $204.56 | $196.73 | 177.55 K | $1.57 B |
| 04/10/2026 | $204.69 | $201.25 (-1.68%) | $206.50 | $201.00 | 172.10 K | $1.55 B |
| 04/09/2026 | $197.79 | $203.60 (2.94%) | $207.11 | $195.30 | 167.83 K | $1.57 B |
| 04/08/2026 | $196.28 | $200.49 (2.14%) | $201.93 | $196.28 | 238.71 K | $1.54 B |
| 04/07/2026 | $192.18 | $188.70 (-1.81%) | $194.66 | $187.19 | 176.70 K | $1.45 B |
| 04/06/2026 | $190.05 | $192.00 (1.03%) | $194.16 | $188.22 | 214.30 K | $1.48 B |
| 04/02/2026 | $191.08 | $192.02 (0.49%) | $194.17 | $185.75 | 207.62 K | $1.48 B |
| 04/01/2026 | $192.56 | $193.99 (0.74%) | $199.07 | $191.25 | 180.40 K | $1.49 B |
| 03/31/2026 | $188.92 | $193.60 (2.48%) | $195.60 | $188.81 | 265.42 K | $1.49 B |
| 03/30/2026 | $191.84 | $186.76 (-2.65%) | $195.36 | $185.50 | 208.48 K | $1.44 B |
| 03/27/2026 | $186.93 | $189.45 (1.35%) | $194.44 | $184.40 | 143.01 K | $1.46 B |
| 03/26/2026 | $189.83 | $187.98 (-0.97%) | $192.09 | $187.17 | 150.53 K | $1.45 B |
| 03/25/2026 | $193.06 | $190.07 (-1.55%) | $196.98 | $188.04 | 208.70 K | $1.46 B |
| 03/24/2026 | $186.55 | $189.57 (1.62%) | $195.08 | $186.55 | 205.30 K | $1.46 B |
| 03/23/2026 | $196.96 | $188.76 (-4.16%) | $196.96 | $187.81 | 175.82 K | $1.45 B |
| 03/20/2026 | $196.56 | $191.05 (-2.8%) | $198.44 | $188.98 | 174.40 K | $1.47 B |
| 03/19/2026 | $197.86 | $196.98 (-0.44%) | $198.99 | $193.10 | 153.20 K | $1.52 B |
| 03/18/2026 | $205.20 | $198.40 (-3.31%) | $205.20 | $197.92 | 149.50 K | $1.53 B |
| 03/17/2026 | $205.93 | $205.65 (-0.14%) | $211.08 | $203.65 | 172.04 K | $1.58 B |
| 03/16/2026 | $204.07 | $203.02 (-0.51%) | $206.03 | $199.92 | 251.20 K | $1.56 B |
| 03/13/2026 | $206.22 | $203.87 (-1.14%) | $206.22 | $198.88 | 287.30 K | $1.57 B |
| 03/12/2026 | $205.61 | $204.31 (-0.63%) | $208.78 | $201.85 | 149.60 K | $1.57 B |
| 03/11/2026 | $212.94 | $209.59 (-1.57%) | $216.98 | $208.64 | 217.03 K | $1.61 B |
| 03/10/2026 | $213.99 | $214.86 (0.41%) | $216.26 | $207.86 | 213.80 K | $1.66 B |
| 03/09/2026 | $208.36 | $215.00 (3.19%) | $218.42 | $208.13 | 173.01 K | $1.66 B |
| 03/06/2026 | $198.23 | $208.92 (5.39%) | $209.93 | $196.00 | 218.84 K | $1.61 B |
| 03/05/2026 | $203.06 | $202.33 (-0.36%) | $207.15 | $196.23 | 176.21 K | $1.56 B |
| 03/04/2026 | $203.28 | $203.99 (0.35%) | $206.79 | $196.25 | 171.20 K | $1.57 B |
| 03/03/2026 | $198.44 | $202.91 (2.25%) | $205.00 | $197.00 | 263.01 K | $1.56 B |
| 03/02/2026 | $202.47 | $204.30 (0.9%) | $210.02 | $202.40 | 212.10 K | $1.57 B |
| 02/27/2026 | $212.56 | $210.58 (-0.93%) | $217.65 | $207.48 | 166.81 K | $1.62 B |
| 02/26/2026 | $240.16 | $215.67 (-10.2%) | $243.40 | $213.91 | 311.50 K | $1.66 B |
| 02/25/2026 | $247.62 | $240.16 (-3.01%) | $253.03 | $222.53 | 817.40 K | $1.85 B |
| 02/24/2026 | $243.89 | $240.57 (-1.36%) | $249.20 | $238.36 | 205.90 K | $1.85 B |
| 02/23/2026 | $233.53 | $241.79 (3.54%) | $244.73 | $232.11 | 133.80 K | $1.86 B |
| 02/20/2026 | $221.25 | $233.49 (5.53%) | $238.22 | $216.70 | 157.04 K | $1.80 B |
| 02/19/2026 | $242.62 | $222.83 (-8.16%) | $242.62 | $214.61 | 412.60 K | $1.73 B |
| 02/18/2026 | $246.78 | $245.83 (-0.38%) | $251.47 | $244.68 | 232.31 K | $1.91 B |
| 02/17/2026 | $247.62 | $246.13 (-0.6%) | $252.17 | $244.43 | 136.60 K | $1.91 B |
| 02/13/2026 | $250.31 | $245.81 (-1.8%) | $253.02 | $242.14 | 167.60 K | $1.91 B |
| 02/12/2026 | $265.68 | $247.32 (-6.91%) | $268.91 | $246.89 | 143.72 K | $1.92 B |
| 02/11/2026 | $270.64 | $263.44 (-2.66%) | $270.64 | $251.63 | 156.33 K | $2.05 B |
| 02/10/2026 | $267.73 | $267.56 (-0.06%) | $274.93 | $263.41 | 138.83 K | $2.08 B |
| 02/09/2026 | $269.30 | $265.41 (-1.44%) | $269.30 | $256.17 | 156.80 K | $2.06 B |
| 02/06/2026 | $258.43 | $267.34 (3.45%) | $268.90 | $257.96 | 269.35 K | $2.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
