5 DAY PERFORMANCE
-15.61%
1 MONTH PERFORMANCE
-18.59%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
-19.58%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
+4.26%
UFP Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $316.50 | $314.01 (-0.79%) | $320.33 | $310.64 | 132.76 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 |
| 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 |
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.
