UFP Technologies Inc (UFPT) Historical Stock Data
217.14 ↑0.91 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFPT is up 0.37% a day on average. There have been 15 days where UFP Technologies Inc closed green and 15 days where UFPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 216.46 | 217.14 | ↑$0.68 (0.31%) | 213.18 | 219.95 | 134.30K |
| 2025-12-04 | 221.02 | 216.23 | ↓$4.79 (-2.17%) | 205.01 | 221.10 | 148.01K |
| 2025-12-03 | 217.82 | 219.66 | ↑$1.84 (0.84%) | 217.68 | 223.83 | 110.63K |
| 2025-12-02 | 219.72 | 219.08 | ↓$0.64 (-0.29%) | 216.02 | 228.45 | 154.46K |
| 2025-12-01 | 224.40 | 221.55 | ↓$2.85 (-1.27%) | 220.67 | 228.50 | 109.23K |
| 2025-11-28 | 227.57 | 226.69 | ↓$0.88 (-0.39%) | 223.40 | 227.82 | 36.31K |
| 2025-11-26 | 229.58 | 224.67 | ↓$4.91 (-2.14%) | 222.27 | 230.24 | 156.73K |
| 2025-11-25 | 224.33 | 229.74 | ↑$5.41 (2.41%) | 218.76 | 233.31 | 119.19K |
| 2025-11-24 | 218.02 | 221.97 | ↑$3.95 (1.81%) | 214.26 | 222.25 | 142.70K |
| 2025-11-21 | 210.04 | 219.98 | ↑$9.94 (4.73%) | 209.29 | 221.38 | 144.74K |
| 2025-11-20 | 220.13 | 209.85 | ↓$10.28 (-4.67%) | 208.72 | 220.13 | 100.23K |
| 2025-11-19 | 217.88 | 219.57 | ↑$1.69 (0.77%) | 216.80 | 222.25 | 93.45K |
| 2025-11-18 | 220.10 | 218.58 | ↓$1.52 (-0.69%) | 214.86 | 223.26 | 101.07K |
| 2025-11-17 | 228.88 | 222.82 | ↓$6.06 (-2.65%) | 220.07 | 233.94 | 108.53K |
| 2025-11-14 | 230.47 | 231.58 | ↑$1.11 (0.48%) | 227.31 | 237.03 | 101.58K |
| 2025-11-13 | 233.91 | 234.30 | ↑$0.39 (0.17%) | 230.87 | 243.89 | 131.74K |
| 2025-11-12 | 245.61 | 237.29 | ↓$8.32 (-3.39%) | 236.05 | 247.72 | 165.60K |
| 2025-11-11 | 233.07 | 245.61 | ↑$12.54 (5.38%) | 233.07 | 246.20 | 227.62K |
| 2025-11-10 | 227.00 | 234.53 | ↑$7.53 (3.32%) | 224.06 | 235.32 | 150.47K |
| 2025-11-07 | 224.18 | 226.11 | ↑$1.93 (0.86%) | 219.31 | 228.52 | 101.54K |
| 2025-11-06 | 232.34 | 222.77 | ↓$9.57 (-4.12%) | 216.91 | 232.34 | 126.45K |
| 2025-11-05 | 222.82 | 234.49 | ↑$11.67 (5.24%) | 221.50 | 236.66 | 267.83K |
| 2025-11-04 | 208.26 | 223.04 | ↑$14.78 (7.10%) | 207.05 | 264.00 | 485.49K |
| 2025-11-03 | 190.71 | 199.05 | ↑$8.34 (4.37%) | 190.71 | 199.58 | 198.08K |
| 2025-10-31 | 185.75 | 192.64 | ↑$6.89 (3.71%) | 182.87 | 192.87 | 155.91K |
| 2025-10-30 | 188.50 | 185.28 | ↓$3.22 (-1.71%) | 184.78 | 193.33 | 110.22K |
| 2025-10-29 | 196.54 | 189.37 | ↓$7.17 (-3.65%) | 186.58 | 198.13 | 129.31K |
| 2025-10-28 | 201.08 | 197.89 | ↓$3.19 (-1.59%) | 197.00 | 203.33 | 68.55K |
| 2025-10-27 | 201.09 | 200.01 | ↓$1.08 (-0.54%) | 198.41 | 201.70 | 48.91K |
| 2025-10-24 | 203.21 | 200.99 | ↓$2.22 (-1.09%) | 199.84 | 208.00 | 73.26K |
Create an account or log in to view more rows.
$UFPT go green today and we gap up tomrrow
$UFPT It’s that TIME!! To Double down!
$UFPT Going up
$UFPT added
$UFPT about to pop IMHO
$UFPT lock and load
$UFPT we always finish green after a red week. Less go!
$UFPT Chill out and chill some more. It's all temporary.
$UFPT when's the offering?
$UFPT gonna take my L with this one