5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
-5.60%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-24.54%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
+22.63%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $215.00 | $209.51 (-2.55%) | $215.00 | $206.36 | 115,413 | $1.61 B |
| 03/11/2025 | $221.07 | $214.47 (-2.99%) | $221.49 | $214.46 | 92,326 | $1.64 B |
| 03/10/2025 | $218.50 | $219.15 (0.3%) | $223.67 | $213.83 | 154,603 | $1.68 B |
| 03/07/2025 | $215.67 | $220.64 (2.3%) | $223.62 | $213.30 | 101,500 | $1.69 B |
| 03/06/2025 | $209.99 | $216.49 (3.1%) | $218.52 | $209.85 | 126,300 | $1.66 B |
| 03/05/2025 | $212.85 | $215.37 (1.18%) | $216.51 | $210.26 | 95,100 | $1.65 B |
| 03/04/2025 | $209.34 | $212.88 (1.69%) | $219.84 | $206.80 | 251,650 | $1.63 B |
| 03/03/2025 | $226.99 | $215.24 (-5.18%) | $228.05 | $214.62 | 171,400 | $1.65 B |
| 02/28/2025 | $230.99 | $227.59 (-1.47%) | $235.00 | $224.03 | 124,230 | $1.75 B |
| 02/27/2025 | $233.23 | $232.01 (-0.52%) | $236.08 | $219.52 | 202,300 | $1.78 B |
| 02/26/2025 | $262.30 | $235.95 (-10.05%) | $265.05 | $231.00 | 118,400 | $1.81 B |
| 02/25/2025 | $255.00 | $263.52 (3.34%) | $275.51 | $248.82 | 204,500 | $2.02 B |
| 02/24/2025 | $254.23 | $240.94 (-5.23%) | $255.23 | $240.35 | 160,549 | $1.85 B |
| 02/21/2025 | $271.38 | $254.56 (-6.2%) | $275.81 | $254.11 | 64,800 | $1.95 B |
| 02/20/2025 | $259.42 | $267.00 (2.92%) | $267.26 | $255.58 | 88,100 | $2.05 B |
| 02/19/2025 | $252.10 | $260.35 (3.27%) | $262.89 | $251.22 | 88,820 | $2.00 B |
| 02/18/2025 | $257.67 | $257.08 (-0.23%) | $259.98 | $252.08 | 95,035 | $1.97 B |
| 02/14/2025 | $252.38 | $257.52 (2.04%) | $258.65 | $250.00 | 68,900 | $1.98 B |
| 02/13/2025 | $252.82 | $254.04 (0.48%) | $255.74 | $245.88 | 82,600 | $1.95 B |
| 02/12/2025 | $254.66 | $250.45 (-1.65%) | $256.21 | $249.40 | 64,700 | $1.92 B |
| 02/11/2025 | $257.57 | $261.97 (1.71%) | $263.31 | $253.66 | 68,500 | $2.01 B |
| 02/10/2025 | $262.51 | $261.96 (-0.21%) | $267.18 | $256.99 | 77,800 | $2.01 B |
| 02/07/2025 | $277.81 | $261.33 (-5.93%) | $277.81 | $256.67 | 131,023 | $2.01 B |
| 02/06/2025 | $284.16 | $279.94 (-1.49%) | $285.24 | $275.00 | 87,800 | $2.15 B |
| 02/05/2025 | $282.39 | $285.04 (0.94%) | $289.57 | $281.64 | 106,843 | $2.19 B |
| 02/04/2025 | $270.59 | $279.74 (3.38%) | $282.74 | $269.62 | 66,851 | $2.15 B |
| 02/03/2025 | $270.37 | $270.83 (0.17%) | $274.25 | $269.66 | 71,100 | $2.08 B |
| 01/31/2025 | $276.20 | $274.66 (-0.56%) | $276.85 | $272.04 | 47,048 | $2.11 B |
| 01/30/2025 | $276.07 | $275.97 (-0.04%) | $279.96 | $270.98 | 85,700 | $2.12 B |
| 01/29/2025 | $265.64 | $274.43 (3.31%) | $285.66 | $263.68 | 98,600 | $2.11 B |
| 01/28/2025 | $282.71 | $268.46 (-5.04%) | $282.71 | $263.70 | 94,800 | $2.06 B |
| 01/27/2025 | $265.59 | $282.42 (6.34%) | $283.60 | $265.59 | 95,600 | $2.17 B |
| 01/24/2025 | $260.70 | $268.58 (3.02%) | $269.31 | $260.14 | 128,319 | $2.06 B |
| 01/23/2025 | $271.34 | $262.51 (-3.25%) | $274.05 | $258.76 | 140,900 | $2.01 B |
| 01/22/2025 | $273.25 | $271.93 (-0.48%) | $280.00 | $268.65 | 120,104 | $2.09 B |
| 01/21/2025 | $266.93 | $274.30 (2.76%) | $276.30 | $266.91 | 108,545 | $2.10 B |
| 01/17/2025 | $265.39 | $265.04 (-0.13%) | $269.00 | $260.47 | 144,900 | $2.03 B |
| 01/16/2025 | $253.14 | $262.19 (3.58%) | $263.01 | $251.14 | 96,100 | $2.01 B |
| 01/15/2025 | $253.10 | $254.79 (0.67%) | $259.37 | $248.29 | 203,600 | $1.96 B |
| 01/14/2025 | $248.93 | $247.07 (-0.75%) | $260.75 | $244.34 | 74,957 | $1.90 B |
| 01/13/2025 | $238.95 | $245.42 (2.71%) | $248.26 | $234.59 | 84,400 | $1.88 B |
| 01/10/2025 | $244.40 | $241.95 (-1%) | $246.95 | $237.50 | 82,248 | $1.86 B |
| 01/08/2025 | $242.23 | $251.06 (3.65%) | $253.08 | $240.49 | 125,000 | $1.93 B |
| 01/07/2025 | $238.56 | $241.92 (1.41%) | $241.92 | $235.23 | 131,926 | $1.86 B |
| 01/06/2025 | $244.46 | $239.82 (-1.9%) | $249.66 | $239.77 | 61,139 | $1.84 B |
| 01/03/2025 | $247.25 | $244.09 (-1.28%) | $249.25 | $243.43 | 57,700 | $1.87 B |
| 01/02/2025 | $246.72 | $246.23 (-0.2%) | $248.50 | $239.99 | 96,300 | $1.89 B |
| 12/31/2024 | $242.23 | $244.51 (0.94%) | $245.59 | $236.98 | 155,902 | $1.88 B |
| 12/30/2024 | $243.71 | $238.73 (-2.04%) | $243.71 | $237.50 | 73,100 | $1.83 B |
| 12/27/2024 | $251.80 | $247.00 (-1.91%) | $256.21 | $243.05 | 80,618 | $1.90 B |
| 12/26/2024 | $250.06 | $254.62 (1.82%) | $255.89 | $247.38 | 71,715 | $1.95 B |
| 12/24/2024 | $252.10 | $252.00 (-0.04%) | $254.86 | $248.42 | 116,700 | $1.93 B |
| 12/23/2024 | $252.85 | $252.43 (-0.17%) | $255.41 | $244.16 | 88,500 | $1.94 B |
| 12/20/2024 | $242.99 | $252.85 (4.06%) | $255.24 | $240.14 | 257,700 | $1.94 B |
| 12/19/2024 | $243.19 | $246.04 (1.17%) | $248.32 | $238.36 | 102,122 | $1.89 B |
| 12/18/2024 | $253.40 | $241.88 (-4.55%) | $263.88 | $238.84 | 167,048 | $1.86 B |
| 12/17/2024 | $242.85 | $253.40 (4.34%) | $255.25 | $232.02 | 276,849 | $1.94 B |
| 12/16/2024 | $253.38 | $246.98 (-2.53%) | $258.97 | $246.11 | 132,900 | $1.90 B |
| 12/13/2024 | $270.00 | $258.62 (-4.21%) | $270.00 | $248.86 | 182,944 | $1.98 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.
