5 DAY PERFORMANCE
-10.89%
1 MONTH PERFORMANCE
-13.66%
3 MONTH PERFORMANCE
-5.82%
6 MONTH PERFORMANCE
-17.79%
YEAR-TO-DATE PERFORMANCE
-20.16%
1 YEAR PERFORMANCE
-31.85%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $216.46 | $217.14 (0.31%) | $219.95 | $213.18 | 134.30 K | $1.67 B |
| 12/04/2025 | $221.02 | $216.23 (-2.17%) | $221.10 | $205.01 | 148.01 K | $1.67 B |
| 12/03/2025 | $217.82 | $219.66 (0.84%) | $223.83 | $217.68 | 110.63 K | $1.69 B |
| 12/02/2025 | $219.72 | $219.08 (-0.29%) | $228.45 | $216.02 | 154.46 K | $1.69 B |
| 12/01/2025 | $224.40 | $221.55 (-1.27%) | $228.50 | $220.67 | 109.23 K | $1.71 B |
| 11/28/2025 | $227.57 | $226.69 (-0.39%) | $227.82 | $223.40 | 36.31 K | $1.75 B |
| 11/26/2025 | $229.58 | $224.67 (-2.14%) | $230.24 | $222.27 | 156.73 K | $1.73 B |
| 11/25/2025 | $224.33 | $229.74 (2.41%) | $233.31 | $218.76 | 119.20 K | $1.77 B |
| 11/24/2025 | $218.02 | $221.97 (1.81%) | $222.25 | $214.26 | 142.70 K | $1.71 B |
| 11/21/2025 | $210.04 | $219.98 (4.73%) | $221.38 | $209.29 | 144.74 K | $1.69 B |
| 11/20/2025 | $220.13 | $209.85 (-4.67%) | $220.13 | $208.72 | 100.23 K | $1.62 B |
| 11/19/2025 | $217.88 | $219.57 (0.78%) | $222.25 | $216.80 | 93.45 K | $1.69 B |
| 11/18/2025 | $220.10 | $218.58 (-0.69%) | $223.26 | $214.86 | 101.10 K | $1.68 B |
| 11/17/2025 | $228.88 | $222.82 (-2.65%) | $233.94 | $220.07 | 108.53 K | $1.72 B |
| 11/14/2025 | $230.47 | $231.58 (0.48%) | $237.03 | $227.31 | 101.60 K | $1.78 B |
| 11/13/2025 | $233.91 | $234.30 (0.17%) | $243.89 | $230.87 | 131.74 K | $1.80 B |
| 11/12/2025 | $245.61 | $237.29 (-3.39%) | $247.72 | $236.05 | 165.60 K | $1.83 B |
| 11/11/2025 | $233.07 | $245.61 (5.38%) | $246.20 | $233.07 | 227.62 K | $1.89 B |
| 11/10/2025 | $227.00 | $234.53 (3.32%) | $235.32 | $224.06 | 150.50 K | $1.81 B |
| 11/07/2025 | $224.18 | $226.11 (0.86%) | $228.52 | $219.31 | 101.54 K | $1.74 B |
| 11/06/2025 | $232.34 | $222.77 (-4.12%) | $232.34 | $216.91 | 126.45 K | $1.72 B |
| 11/05/2025 | $222.82 | $234.49 (5.24%) | $236.66 | $221.50 | 267.83 K | $1.81 B |
| 11/04/2025 | $208.26 | $223.04 (7.1%) | $264.00 | $207.05 | 485.49 K | $1.72 B |
| 11/03/2025 | $190.71 | $199.05 (4.37%) | $199.58 | $190.71 | 198.10 K | $1.53 B |
| 10/31/2025 | $185.75 | $192.64 (3.71%) | $192.87 | $182.87 | 155.91 K | $1.48 B |
| 10/30/2025 | $188.50 | $185.28 (-1.71%) | $193.33 | $184.78 | 110.22 K | $1.43 B |
| 10/29/2025 | $196.54 | $189.37 (-3.65%) | $198.13 | $186.58 | 129.31 K | $1.46 B |
| 10/28/2025 | $201.08 | $197.89 (-1.59%) | $203.33 | $197.00 | 68.60 K | $1.52 B |
| 10/27/2025 | $201.09 | $200.01 (-0.54%) | $201.70 | $198.41 | 49.01 K | $1.54 B |
| 10/24/2025 | $203.21 | $200.99 (-1.09%) | $208.00 | $199.84 | 73.30 K | $1.55 B |
| 10/23/2025 | $205.58 | $200.20 (-2.62%) | $208.33 | $199.41 | 76.30 K | $1.54 B |
| 10/22/2025 | $201.68 | $206.65 (2.46%) | $209.68 | $197.62 | 155.50 K | $1.59 B |
| 10/21/2025 | $197.69 | $201.23 (1.79%) | $201.41 | $195.60 | 63.40 K | $1.55 B |
| 10/20/2025 | $197.93 | $197.26 (-0.34%) | $198.88 | $194.22 | 68.30 K | $1.52 B |
| 10/17/2025 | $190.65 | $195.57 (2.58%) | $195.84 | $190.65 | 107.30 K | $1.51 B |
| 10/16/2025 | $197.60 | $193.01 (-2.32%) | $201.74 | $192.36 | 145.06 K | $1.49 B |
| 10/15/2025 | $200.78 | $195.42 (-2.67%) | $202.07 | $195.34 | 87.84 K | $1.50 B |
| 10/14/2025 | $193.36 | $199.34 (3.09%) | $199.94 | $193.30 | 90.80 K | $1.53 B |
| 10/13/2025 | $191.21 | $195.46 (2.22%) | $196.73 | $191.15 | 82.90 K | $1.50 B |
| 10/10/2025 | $192.39 | $191.32 (-0.56%) | $194.68 | $187.01 | 88.92 K | $1.47 B |
| 10/09/2025 | $194.86 | $192.53 (-1.2%) | $196.13 | $192.28 | 67.40 K | $1.48 B |
| 10/08/2025 | $197.17 | $196.41 (-0.39%) | $197.89 | $192.31 | 95.50 K | $1.51 B |
| 10/07/2025 | $201.79 | $196.98 (-2.38%) | $202.63 | $196.94 | 115.32 K | $1.52 B |
| 10/06/2025 | $195.22 | $201.93 (3.44%) | $202.60 | $192.21 | 129.90 K | $1.55 B |
| 10/03/2025 | $194.73 | $195.22 (0.25%) | $199.83 | $194.31 | 115.80 K | $1.50 B |
| 10/02/2025 | $198.93 | $195.46 (-1.74%) | $199.57 | $193.62 | 121.50 K | $1.50 B |
| 10/01/2025 | $199.56 | $199.56 (0%) | $202.00 | $197.37 | 146.80 K | $1.54 B |
| 09/30/2025 | $199.21 | $199.60 (0.2%) | $199.85 | $195.10 | 108.21 K | $1.54 B |
| 09/29/2025 | $192.57 | $199.40 (3.55%) | $201.29 | $190.97 | 114.40 K | $1.53 B |
| 09/26/2025 | $191.72 | $193.54 (0.95%) | $194.00 | $189.86 | 119.50 K | $1.49 B |
| 09/25/2025 | $192.42 | $190.04 (-1.24%) | $193.30 | $187.01 | 100.50 K | $1.46 B |
| 09/24/2025 | $200.20 | $193.37 (-3.41%) | $203.50 | $192.80 | 95.60 K | $1.49 B |
| 09/23/2025 | $196.76 | $199.23 (1.26%) | $200.21 | $196.00 | 73.52 K | $1.53 B |
| 09/22/2025 | $193.75 | $195.59 (0.95%) | $196.98 | $191.22 | 125.60 K | $1.51 B |
| 09/19/2025 | $200.15 | $192.77 (-3.69%) | $200.19 | $190.00 | 285.10 K | $1.48 B |
| 09/18/2025 | $205.75 | $201.60 (-2.02%) | $206.01 | $201.32 | 140.42 K | $1.55 B |
| 09/17/2025 | $203.94 | $204.96 (0.5%) | $210.59 | $203.00 | 116.40 K | $1.58 B |
| 09/16/2025 | $201.97 | $203.13 (0.57%) | $204.65 | $200.01 | 99.73 K | $1.56 B |
| 09/15/2025 | $201.24 | $204.03 (1.39%) | $206.09 | $197.83 | 129.30 K | $1.57 B |
| 09/12/2025 | $200.32 | $199.32 (-0.5%) | $200.32 | $194.93 | 149.90 K | $1.53 B |
| 09/11/2025 | $202.07 | $201.37 (-0.35%) | $206.00 | $200.75 | 116.30 K | $1.55 B |
| 09/10/2025 | $203.87 | $201.21 (-1.3%) | $203.87 | $197.80 | 112.90 K | $1.55 B |
| 09/09/2025 | $202.96 | $204.06 (0.54%) | $204.44 | $198.33 | 106.65 K | $1.57 B |
| 09/08/2025 | $208.30 | $205.79 (-1.2%) | $209.66 | $204.41 | 131.34 K | $1.58 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.
