5 DAY PERFORMANCE
-24.43%
1 MONTH PERFORMANCE
-29.01%
3 MONTH PERFORMANCE
-31.06%
6 MONTH PERFORMANCE
-1.47%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-3.49%
UFP Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $326.16 | $299.82 (-8.08%) | $333.00 | $288.96 | 176.10 K | $2.32 B |
| 11/04/2026 | $306.54 | $329.82 (7.59%) | $342.11 | $301.11 | 358.64 K | $2.55 B |
| 11/03/2026 | $283.98 | $280.32 (-1.29%) | $287.63 | $277.81 | 152.36 K | $2.17 B |
| 11/02/2026 | $287.72 | $283.97 (-1.3%) | $289.23 | $283.35 | 85.50 K | $2.20 B |
| 10/30/2026 | $289.80 | $284.50 (-1.83%) | $290.65 | $279.77 | 85.39 K | $2.20 B |
| 10/29/2026 | $288.74 | $293.30 (1.58%) | $295.48 | $286.00 | 107.53 K | $2.27 B |
| 10/28/2026 | $291.13 | $286.00 (-1.76%) | $295.25 | $283.20 | 71.13 K | $2.21 B |
| 10/27/2026 | $292.55 | $294.84 (0.78%) | $295.43 | $283.68 | 73.30 K | $2.28 B |
| 10/26/2026 | $298.48 | $291.28 (-2.41%) | $298.48 | $291.07 | 82.22 K | $2.25 B |
| 10/23/2026 | $295.00 | $295.78 (0.26%) | $296.91 | $289.09 | 112.20 K | $2.29 B |
| 10/22/2026 | $288.18 | $297.33 (3.18%) | $297.72 | $288.18 | 83.85 K | $2.30 B |
| 10/21/2026 | $292.87 | $290.11 (-0.94%) | $294.83 | $287.71 | 94.96 K | $2.24 B |
| 10/20/2026 | $295.02 | $291.34 (-1.25%) | $298.21 | $289.57 | 131.01 K | $2.25 B |
| 10/19/2026 | $291.65 | $293.25 (0.55%) | $295.55 | $289.02 | 98.15 K | $2.27 B |
| 10/16/2026 | $297.19 | $291.67 (-1.86%) | $299.86 | $288.94 | 82.21 K | $2.25 B |
| 10/15/2026 | $291.11 | $297.19 (2.09%) | $301.13 | $291.11 | 100.52 K | $2.30 B |
| 10/14/2026 | $291.72 | $291.10 (-0.21%) | $297.68 | $287.24 | 152.91 K | $2.25 B |
| 10/13/2026 | $297.80 | $294.29 (-1.18%) | $298.50 | $291.26 | 100.83 K | $2.28 B |
| 10/12/2026 | $286.49 | $295.82 (3.26%) | $296.69 | $285.58 | 99.54 K | $2.29 B |
| 10/09/2026 | $285.78 | $288.97 (1.12%) | $291.30 | $283.22 | 92.65 K | $2.23 B |
| 10/08/2026 | $291.50 | $286.56 (-1.69%) | $292.71 | $286.14 | 105.73 K | $2.22 B |
| 10/07/2026 | $297.06 | $292.87 (-1.41%) | $303.62 | $291.23 | 114.11 K | $2.26 B |
| 10/06/2026 | $310.15 | $302.87 (-2.35%) | $310.15 | $300.32 | 132.60 K | $2.34 B |
| 10/05/2026 | $300.70 | $307.33 (2.2%) | $308.98 | $300.03 | 134.95 K | $2.38 B |
| 10/02/2026 | $299.99 | $300.70 (0.24%) | $303.43 | $295.33 | 117.15 K | $2.32 B |
| 10/01/2026 | $296.44 | $294.99 (-0.49%) | $298.65 | $294.55 | 103.91 K | $2.28 B |
| 09/30/2026 | $297.92 | $296.82 (-0.37%) | $301.25 | $294.92 | 140.98 K | $2.29 B |
| 09/29/2026 | $299.22 | $296.92 (-0.77%) | $300.06 | $293.58 | 88.33 K | $2.30 B |
| 09/28/2026 | $294.02 | $299.22 (1.77%) | $300.16 | $291.31 | 104.93 K | $2.31 B |
| 09/25/2026 | $293.12 | $295.65 (0.86%) | $297.82 | $293.00 | 72.30 K | $2.29 B |
| 09/24/2026 | $287.90 | $298.48 (3.67%) | $300.23 | $286.20 | 184.09 K | $2.31 B |
| 09/23/2026 | $285.04 | $287.38 (0.82%) | $287.39 | $281.93 | 83.31 K | $2.22 B |
| 09/22/2026 | $285.99 | $285.20 (-0.28%) | $288.44 | $280.61 | 91.74 K | $2.20 B |
| 09/21/2026 | $280.12 | $281.69 (0.56%) | $284.16 | $274.10 | 157.08 K | $2.18 B |
| 09/18/2026 | $275.41 | $276.69 (0.46%) | $276.93 | $273.00 | 146.38 K | $2.14 B |
| 09/17/2026 | $284.84 | $275.41 (-3.31%) | $284.84 | $274.78 | 86.90 K | $2.13 B |
| 09/16/2026 | $276.13 | $279.41 (1.19%) | $283.99 | $275.53 | 94.65 K | $2.16 B |
| 09/15/2026 | $278.75 | $275.47 (-1.18%) | $278.75 | $273.00 | 111.20 K | $2.13 B |
| 09/14/2026 | $279.20 | $277.99 (-0.43%) | $282.51 | $276.90 | 91.74 K | $2.15 B |
| 09/11/2026 | $281.34 | $277.89 (-1.23%) | $282.16 | $275.51 | 83.85 K | $2.15 B |
| 09/10/2026 | $275.15 | $277.40 (0.82%) | $280.02 | $273.37 | 94.09 K | $2.14 B |
| 09/09/2026 | $279.45 | $278.59 (-0.31%) | $284.90 | $277.47 | 136.53 K | $2.15 B |
| 09/08/2026 | $288.22 | $281.21 (-2.43%) | $289.62 | $277.67 | 117.28 K | $2.17 B |
| 09/04/2026 | $285.00 | $288.79 (1.33%) | $290.46 | $285.00 | 105.52 K | $2.23 B |
| 09/03/2026 | $295.63 | $286.52 (-3.08%) | $297.79 | $285.50 | 152.63 K | $2.22 B |
| 09/02/2026 | $295.87 | $292.44 (-1.16%) | $297.99 | $290.02 | 120.15 K | $2.26 B |
| 09/01/2026 | $296.31 | $294.06 (-0.76%) | $304.39 | $293.55 | 141.93 K | $2.27 B |
| 08/31/2026 | $297.91 | $297.95 (0.01%) | $299.73 | $294.39 | 147.21 K | $2.30 B |
| 08/28/2026 | $300.00 | $300.05 (0.02%) | $305.48 | $299.61 | 102.90 K | $2.32 B |
| 08/27/2026 | $301.29 | $299.95 (-0.44%) | $305.53 | $298.64 | 102.30 K | $2.32 B |
| 08/26/2026 | $302.35 | $304.57 (0.73%) | $310.11 | $300.32 | 163.64 K | $2.35 B |
| 08/25/2026 | $307.02 | $304.21 (-0.92%) | $308.87 | $302.96 | 104.90 K | $2.35 B |
| 08/24/2026 | $308.64 | $305.39 (-1.05%) | $311.72 | $301.95 | 108.40 K | $2.36 B |
| 08/21/2026 | $307.69 | $309.13 (0.47%) | $310.39 | $302.51 | 142.83 K | $2.39 B |
| 08/20/2026 | $307.05 | $304.25 (-0.91%) | $314.67 | $300.08 | 160.23 K | $2.35 B |
| 08/19/2026 | $321.42 | $312.84 (-2.67%) | $324.03 | $311.21 | 101.60 K | $2.42 B |
| 08/18/2026 | $322.92 | $313.99 (-2.77%) | $322.92 | $313.97 | 93.53 K | $2.43 B |
| 08/17/2026 | $317.71 | $321.31 (1.13%) | $323.27 | $317.71 | 89.02 K | $2.48 B |
| 08/14/2026 | $320.12 | $321.76 (0.51%) | $327.60 | $320.12 | 104.70 K | $2.49 B |
| 08/13/2026 | $324.60 | $319.86 (-1.46%) | $330.51 | $319.39 | 223.42 K | $2.47 B |
| 08/12/2026 | $320.88 | $322.46 (0.49%) | $328.99 | $315.33 | 132.35 K | $2.49 B |
| 08/11/2026 | $320.78 | $321.91 (0.35%) | $326.72 | $317.71 | 149.40 K | $2.49 B |
| 08/10/2026 | $309.80 | $325.00 (4.91%) | $326.01 | $309.80 | 136.10 K | $2.51 B |
| 08/07/2026 | $316.50 | $314.01 (-0.79%) | $320.33 | $310.64 | 132.80 K | $2.43 B |
| 08/06/2026 | $322.06 | $311.87 (-3.16%) | $322.13 | $309.99 | 215.13 K | $2.41 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.
