UFP Technologies, Inc. UFPT
NASDAQ · United States · Process Industries
$296.82-0.10 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $296.82 | -0.03% | $297.92 | $301.25 | $294.92 | 140.60K |
| 2026-09-29 | $296.92 | -0.77% | $299.22 | $300.06 | $293.58 | 88.30K |
| 2026-09-28 | $299.22 | +1.21% | $294.02 | $300.16 | $291.31 | 104.90K |
| 2026-09-25 | $295.65 | -0.95% | $293.12 | $297.82 | $293.00 | 72.30K |
| 2026-09-24 | $298.48 | +3.86% | $287.90 | $300.23 | $286.20 | 183.00K |
| 2026-09-23 | $287.38 | +0.76% | $285.04 | $287.39 | $281.93 | 83.30K |
| 2026-09-22 | $285.20 | +1.25% | $285.99 | $288.44 | $280.61 | 91.70K |
| 2026-09-21 | $281.69 | +1.81% | $280.12 | $284.16 | $274.10 | 156.70K |
| 2026-09-18 | $276.69 | +0.46% | $275.41 | $276.93 | $273.00 | 146.20K |
| 2026-09-17 | $275.41 | -1.43% | $284.84 | $284.84 | $274.78 | 86.90K |
| 2026-09-16 | $279.41 | +1.43% | $276.13 | $283.99 | $275.53 | 94.60K |
| 2026-09-15 | $275.47 | -0.91% | $278.75 | $278.75 | $273.00 | 111.20K |
| 2026-09-14 | $277.99 | +0.04% | $279.20 | $282.51 | $276.90 | 91.70K |
| 2026-09-11 | $277.89 | +0.18% | $281.34 | $282.16 | $275.51 | 81.90K |
| 2026-09-10 | $277.40 | -0.43% | $275.15 | $280.02 | $273.37 | 92.60K |
| 2026-09-09 | $278.59 | -0.93% | $279.45 | $284.90 | $277.47 | 132.30K |
| 2026-09-08 | $281.21 | -2.62% | $288.22 | $289.62 | $277.67 | 117.10K |
| 2026-09-04 | $288.79 | +0.79% | $285.00 | $290.46 | $285.00 | 105.30K |
| 2026-09-03 | $286.52 | -2.02% | $295.63 | $297.79 | $285.50 | 151.50K |
| 2026-09-02 | $292.44 | -0.55% | $295.87 | $297.99 | $290.02 | 119.80K |
| 2026-09-01 | $294.06 | -1.31% | $296.31 | $304.39 | $293.55 | 141.60K |
| 2026-08-31 | $297.95 | -0.70% | $297.91 | $299.73 | $294.39 | 147.20K |
| 2026-08-28 | $300.05 | +0.03% | $300.00 | $305.48 | $299.61 | 102.90K |
| 2026-08-27 | $299.95 | -1.52% | $301.29 | $305.53 | $298.64 | 102.30K |
| 2026-08-26 | $304.57 | +0.12% | $302.35 | $310.11 | $300.32 | 163.60K |
| 2026-08-25 | $304.21 | -0.39% | $307.02 | $308.87 | $302.96 | 104.90K |
| 2026-08-24 | $305.39 | -1.21% | $308.64 | $311.72 | $301.95 | 108.40K |
| 2026-08-21 | $309.13 | +1.60% | $307.69 | $310.39 | $302.51 | 142.80K |
| 2026-08-20 | $304.25 | -2.75% | $307.05 | $314.67 | $300.08 | 160.20K |
| 2026-08-19 | $312.84 | -0.37% | $321.42 | $324.03 | $311.21 | 101.60K |
| 2026-08-18 | $313.99 | -2.28% | $322.92 | $322.92 | $313.97 | 93.50K |
| 2026-08-17 | $321.31 | -0.14% | $317.71 | $323.27 | $317.71 | 89.00K |
| 2026-08-14 | $321.76 | +0.59% | $320.12 | $327.60 | $320.12 | 104.70K |
| 2026-08-13 | $319.86 | -0.81% | $324.60 | $330.51 | $319.39 | 223.40K |
| 2026-08-12 | $322.46 | +0.17% | $320.88 | $328.99 | $315.33 | 132.30K |
| 2026-08-11 | $321.91 | -0.95% | $320.78 | $326.72 | $317.71 | 149.40K |
| 2026-08-10 | $325.00 | +3.50% | $309.80 | $326.01 | $309.80 | 136.10K |
| 2026-08-07 | $314.01 | +0.69% | $316.50 | $320.33 | $310.64 | 132.80K |
| 2026-08-06 | $311.87 | -3.16% | $322.06 | $322.13 | $309.99 | 215.10K |
| 2026-08-05 | $322.06 | -3.82% | $328.49 | $330.64 | $317.82 | 341.40K |
| 2026-08-04 | $334.84 | +25.16% | $305.00 | $338.71 | $305.00 | 637.50K |
| 2026-08-03 | $267.53 | +5.00% | $256.34 | $269.59 | $255.95 | 189.70K |
| 2026-07-31 | $254.78 | -0.10% | $258.13 | $258.13 | $249.00 | 121.20K |
| 2026-07-30 | $255.03 | -0.02% | $255.09 | $258.09 | $252.70 | 178.20K |
| 2026-07-29 | $255.09 | -1.15% | $255.36 | $258.05 | $250.13 | 181.00K |
| 2026-07-28 | $258.07 | +3.80% | $251.28 | $259.00 | $249.91 | 254.80K |
| 2026-07-27 | $248.63 | +4.82% | $240.76 | $249.34 | $238.59 | 241.90K |
| 2026-07-24 | $237.20 | +0.42% | $239.21 | $241.50 | $236.04 | 205.00K |
| 2026-07-23 | $236.21 | -0.74% | $233.79 | $237.23 | $232.78 | 143.30K |
| 2026-07-22 | $237.96 | -2.45% | $244.13 | $244.21 | $237.96 | 143.00K |
| 2026-07-21 | $243.94 | -0.68% | $243.22 | $246.81 | $240.54 | 116.80K |
| 2026-07-20 | $245.61 | +1.47% | $243.46 | $248.09 | $238.22 | 157.70K |
| 2026-07-17 | $242.05 | -5.72% | $251.40 | $257.85 | $240.45 | 180.00K |
| 2026-07-16 | $256.74 | +4.40% | $247.42 | $257.58 | $247.42 | 219.60K |
| 2026-07-15 | $245.93 | +6.87% | $230.11 | $246.32 | $229.19 | 280.40K |
| 2026-07-14 | $230.11 | -3.01% | $236.15 | $237.26 | $228.48 | 261.30K |
| 2026-07-13 | $237.25 | +0.14% | $236.14 | $243.72 | $233.36 | 217.20K |
| 2026-07-10 | $236.91 | -5.13% | $249.43 | $250.35 | $235.60 | 281.70K |
| 2026-07-09 | $249.71 | -0.72% | $252.11 | $256.23 | $246.27 | 301.50K |
| 2026-07-08 | $251.52 | -4.77% | $261.36 | $264.04 | $250.80 | 215.10K |
| 2026-07-07 | $264.11 | -2.93% | $271.43 | $279.49 | $261.15 | 195.30K |
| 2026-07-06 | $272.07 | -0.11% | $275.47 | $279.08 | $263.24 | 304.00K |
| 2026-07-02 | $272.36 | +1.37% | $271.55 | $272.36 | $264.72 | 244.20K |
| 2026-07-01 | $268.67 | +1.34% | $264.25 | $275.20 | $264.25 | 185.00K |
| 2026-06-30 | $265.13 | +0.57% | $263.63 | $271.60 | $258.31 | 155.40K |
| 2026-06-29 | $263.63 | +1.47% | $259.16 | $264.93 | $256.40 | 165.20K |
| 2026-06-26 | $259.80 | +2.80% | $252.91 | $261.01 | $252.86 | 355.60K |
| 2026-06-25 | $252.73 | +4.03% | $245.88 | $256.00 | $245.44 | 195.30K |
| 2026-06-24 | $242.95 | +3.61% | $234.06 | $243.32 | $232.10 | 233.70K |
| 2026-06-23 | $234.48 | +0.51% | $233.60 | $237.77 | $230.74 | 170.80K |
| 2026-06-22 | $233.30 | -2.50% | $239.11 | $242.54 | $233.30 | 113.50K |
| 2026-06-18 | $239.28 | +5.09% | $230.62 | $242.29 | $229.87 | 227.50K |
| 2026-06-17 | $227.68 | -1.95% | $230.64 | $238.62 | $223.87 | 220.10K |
| 2026-06-16 | $232.20 | -0.63% | $235.98 | $235.98 | $230.11 | 222.70K |
| 2026-06-15 | $233.67 | -0.54% | $238.64 | $242.48 | $232.00 | 168.70K |
| 2026-06-12 | $234.94 | -1.53% | $239.40 | $243.68 | $233.31 | 212.90K |
| 2026-06-11 | $238.60 | +2.63% | $233.21 | $241.16 | $230.53 | 270.00K |
| 2026-06-10 | $232.48 | +0.59% | $229.17 | $235.78 | $228.61 | 220.00K |
| 2026-06-09 | $231.12 | +1.95% | $228.06 | $236.52 | $226.50 | 257.10K |
| 2026-06-08 | $226.71 | +1.27% | $223.32 | $230.05 | $221.50 | 163.30K |
| 2026-06-05 | $223.87 | -0.29% | $227.99 | $231.60 | $221.38 | 240.00K |
| 2026-06-04 | $224.51 | +2.83% | $222.17 | $228.08 | $220.31 | 129.60K |
| 2026-06-03 | $218.34 | +0.91% | $215.44 | $218.58 | $211.70 | 208.40K |
| 2026-06-02 | $216.38 | -0.80% | $216.41 | $217.48 | $210.44 | 169.70K |
| 2026-06-01 | $218.13 | -0.90% | $218.79 | $221.74 | $211.30 | 214.20K |
| 2026-05-29 | $220.10 | -3.46% | $227.01 | $228.50 | $219.39 | 186.30K |
| 2026-05-28 | $227.99 | +0.72% | $225.95 | $228.36 | $222.66 | 125.50K |
| 2026-05-27 | $226.37 | -1.17% | $229.35 | $233.83 | $220.69 | 190.10K |
| 2026-05-26 | $229.06 | +0.04% | $230.13 | $230.25 | $218.40 | 220.10K |
| 2026-05-22 | $228.97 | +1.27% | $226.00 | $230.65 | $221.58 | 161.40K |