5 DAY PERFORMANCE
-10.15%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+13.90%
6 MONTH PERFORMANCE
-7.59%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-7.78%
UFP Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $239.11 | $233.30 (-2.43%) | $242.54 | $233.30 | 113.52 K | $1.80 B |
| 06/18/2026 | $230.62 | $239.28 (3.76%) | $242.29 | $229.87 | 227.50 K | $1.85 B |
| 06/17/2026 | $230.64 | $227.68 (-1.28%) | $238.62 | $223.87 | 220.13 K | $1.76 B |
| 06/16/2026 | $235.98 | $232.20 (-1.6%) | $235.98 | $230.11 | 222.70 K | $1.79 B |
| 06/15/2026 | $238.64 | $233.67 (-2.08%) | $242.48 | $232.00 | 168.70 K | $1.80 B |
| 06/12/2026 | $239.40 | $234.94 (-1.86%) | $243.68 | $233.31 | 212.91 K | $1.81 B |
| 06/11/2026 | $233.21 | $238.60 (2.31%) | $241.16 | $230.53 | 270.00 K | $1.84 B |
| 06/10/2026 | $229.17 | $232.48 (1.44%) | $235.78 | $228.61 | 220.04 K | $1.79 B |
| 06/09/2026 | $228.06 | $231.12 (1.34%) | $236.52 | $226.50 | 257.12 K | $1.78 B |
| 06/08/2026 | $223.32 | $226.71 (1.52%) | $230.05 | $221.50 | 163.33 K | $1.75 B |
| 06/05/2026 | $227.99 | $223.87 (-1.81%) | $231.60 | $221.38 | 240.00 K | $1.73 B |
| 06/04/2026 | $222.17 | $224.51 (1.05%) | $228.08 | $220.31 | 129.60 K | $1.73 B |
| 06/03/2026 | $215.44 | $218.34 (1.35%) | $218.58 | $211.70 | 208.40 K | $1.69 B |
| 06/02/2026 | $216.41 | $216.38 (-0.01%) | $217.48 | $210.44 | 169.70 K | $1.67 B |
| 06/01/2026 | $218.79 | $218.13 (-0.3%) | $221.74 | $211.30 | 214.25 K | $1.68 B |
| 05/29/2026 | $227.01 | $220.10 (-3.04%) | $228.50 | $219.39 | 186.30 K | $1.70 B |
| 05/28/2026 | $225.95 | $227.99 (0.9%) | $228.36 | $222.66 | 125.50 K | $1.76 B |
| 05/27/2026 | $229.35 | $226.37 (-1.3%) | $233.83 | $220.69 | 190.10 K | $1.75 B |
| 05/26/2026 | $230.13 | $229.06 (-0.46%) | $230.25 | $218.40 | 220.10 K | $1.77 B |
| 05/22/2026 | $226.00 | $228.97 (1.31%) | $230.65 | $221.58 | 161.45 K | $1.77 B |
| 05/21/2026 | $221.63 | $226.10 (2.02%) | $228.09 | $216.26 | 221.32 K | $1.75 B |
| 05/20/2026 | $217.01 | $224.73 (3.56%) | $224.89 | $212.72 | 178.83 K | $1.74 B |
| 05/19/2026 | $216.73 | $217.21 (0.22%) | $222.64 | $212.70 | 165.11 K | $1.68 B |
| 05/18/2026 | $212.62 | $217.22 (2.16%) | $219.54 | $210.04 | 176.60 K | $1.68 B |
| 05/15/2026 | $220.44 | $213.95 (-2.94%) | $224.90 | $211.89 | 263.62 K | $1.65 B |
| 05/14/2026 | $218.82 | $220.94 (0.97%) | $222.69 | $216.45 | 119.44 K | $1.71 B |
| 05/13/2026 | $217.73 | $219.23 (0.69%) | $222.06 | $214.00 | 197.00 K | $1.69 B |
| 05/12/2026 | $219.88 | $220.59 (0.32%) | $227.31 | $215.56 | 258.40 K | $1.70 B |
| 05/11/2026 | $230.38 | $221.97 (-3.65%) | $233.45 | $215.45 | 227.90 K | $1.71 B |
| 05/08/2026 | $222.52 | $230.55 (3.61%) | $231.05 | $216.95 | 217.00 K | $1.78 B |
| 05/07/2026 | $217.84 | $221.35 (1.61%) | $228.29 | $205.22 | 285.30 K | $1.71 B |
| 05/06/2026 | $216.47 | $218.20 (0.8%) | $234.56 | $214.90 | 467.60 K | $1.68 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 | $1.51 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 | $1.52 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 | $1.55 B |
| 04/07/2026 | $192.18 | $188.70 (-1.81%) | $194.66 | $187.19 | 176.70 K | $1.46 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 | $1.50 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 | $1.47 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 | $1.46 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.
