5 DAY PERFORMANCE
-23.05%
1 MONTH PERFORMANCE
-30.45%
3 MONTH PERFORMANCE
-10.15%
6 MONTH PERFORMANCE
+12.54%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
+11.53%
UFP Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $280.12 | $281.69 (0.56%) | $284.16 | $274.10 | 156.73 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 |
| 08/05/2026 | $328.49 | $322.06 (-1.96%) | $330.64 | $317.82 | 341.47 K | $2.49 B |
| 08/04/2026 | $305.00 | $334.84 (9.78%) | $338.71 | $305.00 | 637.63 K | $2.59 B |
| 08/03/2026 | $256.34 | $267.53 (4.37%) | $269.59 | $255.95 | 189.75 K | $2.07 B |
| 07/31/2026 | $258.13 | $254.78 (-1.3%) | $258.13 | $249.00 | 121.22 K | $1.97 B |
| 07/30/2026 | $255.09 | $255.03 (-0.02%) | $258.09 | $252.70 | 178.25 K | $1.97 B |
| 07/29/2026 | $255.36 | $255.09 (-0.11%) | $258.05 | $250.13 | 184.30 K | $1.97 B |
| 07/28/2026 | $251.28 | $258.07 (2.7%) | $259.00 | $249.91 | 254.80 K | $1.99 B |
| 07/27/2026 | $240.76 | $248.63 (3.27%) | $249.34 | $238.59 | 241.90 K | $1.92 B |
| 07/24/2026 | $239.21 | $237.20 (-0.84%) | $241.50 | $236.04 | 205.00 K | $1.83 B |
| 07/23/2026 | $233.79 | $236.21 (1.04%) | $237.23 | $232.78 | 143.30 K | $1.82 B |
| 07/22/2026 | $244.13 | $237.96 (-2.53%) | $244.21 | $237.96 | 143.02 K | $1.84 B |
| 07/21/2026 | $243.22 | $243.94 (0.3%) | $246.81 | $240.54 | 116.83 K | $1.88 B |
| 07/20/2026 | $243.46 | $245.61 (0.88%) | $248.09 | $238.22 | 157.70 K | $1.90 B |
| 07/17/2026 | $251.40 | $242.05 (-3.72%) | $257.85 | $240.45 | 180.00 K | $1.87 B |
| 07/16/2026 | $247.42 | $256.74 (3.77%) | $257.58 | $247.42 | 219.60 K | $1.98 B |
| 07/15/2026 | $230.11 | $245.93 (6.87%) | $246.32 | $229.19 | 280.44 K | $1.90 B |
| 07/14/2026 | $236.15 | $230.11 (-2.56%) | $237.26 | $228.48 | 261.36 K | $1.78 B |
| 07/13/2026 | $236.14 | $237.25 (0.47%) | $243.72 | $233.36 | 217.20 K | $1.83 B |
| 07/10/2026 | $249.43 | $236.91 (-5.02%) | $250.35 | $235.60 | 281.78 K | $1.83 B |
| 07/09/2026 | $252.11 | $249.71 (-0.95%) | $256.23 | $246.27 | 301.50 K | $1.93 B |
| 07/08/2026 | $261.36 | $251.52 (-3.76%) | $264.04 | $250.80 | 215.10 K | $1.94 B |
| 07/07/2026 | $271.43 | $264.11 (-2.7%) | $279.49 | $261.15 | 195.30 K | $2.04 B |
| 07/06/2026 | $275.47 | $272.07 (-1.23%) | $279.08 | $263.24 | 304.00 K | $2.10 B |
| 07/02/2026 | $271.55 | $272.36 (0.3%) | $272.36 | $264.72 | 244.20 K | $2.10 B |
| 07/01/2026 | $264.25 | $268.67 (1.67%) | $275.20 | $264.25 | 185.05 K | $2.07 B |
| 06/30/2026 | $263.63 | $265.13 (0.57%) | $271.60 | $258.31 | 155.44 K | $2.05 B |
| 06/29/2026 | $259.16 | $263.63 (1.72%) | $264.93 | $256.40 | 165.38 K | $2.04 B |
| 06/26/2026 | $252.91 | $259.80 (2.72%) | $261.01 | $252.86 | 355.60 K | $2.01 B |
| 06/25/2026 | $245.88 | $252.73 (2.79%) | $256.00 | $245.44 | 195.30 K | $1.95 B |
| 06/24/2026 | $234.06 | $242.95 (3.8%) | $243.32 | $232.10 | 233.70 K | $1.88 B |
| 06/23/2026 | $233.60 | $234.48 (0.38%) | $237.77 | $230.74 | 170.80 K | $1.81 B |
| 06/22/2026 | $239.11 | $233.30 (-2.43%) | $242.54 | $233.30 | 113.52 K | $1.80 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.
