UFP Technologies Inc (UFPT) Historical Stock Data

252.20 ↑0.05 (0.02%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, UFPT is up 0.90% a day on average. There have been 17 days where UFP Technologies Inc closed green and 13 days where UFPT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28252.45252.20↓$0.25 (-0.10%)249.74255.99144.50K
2024-03-27243.51252.15↑$8.64 (3.55%)243.11257.2972.31K
2024-03-26238.90240.62↑$1.72 (0.72%)235.46241.62114.03K
2024-03-25245.00236.09↓$8.91 (-3.64%)233.89246.5293.23K
2024-03-22241.30244.60↑$3.30 (1.37%)233.72244.6397.53K
2024-03-21230.43237.41↑$6.98 (3.03%)224.27239.5498.21K
2024-03-20215.86225.96↑$10.10 (4.68%)214.39228.8989.79K
2024-03-19193.70214.39↑$20.69 (10.68%)193.70214.5769.64K
2024-03-18192.44193.87↑$1.43 (0.74%)188.50195.4289.35K
2024-03-15189.59193.40↑$3.81 (2.01%)189.59193.4470.88K
2024-03-14193.91192.04↓$1.87 (-0.96%)189.90195.8339.04K
2024-03-13193.84195.57↑$1.73 (0.89%)193.26198.1141.55K
2024-03-12193.11195.26↑$2.15 (1.11%)193.11196.0643.02K
2024-03-11196.94193.37↓$3.57 (-1.81%)192.01200.88115.84K
2024-03-08208.07199.95↓$8.12 (-3.90%)199.95210.6980.93K
2024-03-07210.36206.48↓$3.88 (-1.84%)205.50211.3256.40K
2024-03-06209.78207.03↓$2.75 (-1.31%)204.70209.7845.38K
2024-03-05216.00204.29↓$11.71 (-5.42%)203.05217.2450.20K
2024-03-04217.94215.82↓$2.12 (-0.97%)212.48221.0241.72K
2024-03-01208.93216.80↑$7.87 (3.77%)206.57217.8647.97K
2024-02-29212.79208.31↓$4.48 (-2.11%)206.06213.9373.71K
2024-02-28202.79208.26↑$5.47 (2.70%)202.20208.3243.89K
2024-02-27215.70205.93↓$9.77 (-4.53%)201.15216.8162.98K
2024-02-26208.00215.62↑$7.62 (3.66%)204.89217.1046.30K
2024-02-23213.00210.58↓$2.42 (-1.14%)205.30213.43116.56K
2024-02-22213.38214.09↑$0.71 (0.33%)212.61220.8289.27K
2024-02-21192.26210.19↑$17.93 (9.33%)189.43210.9598.93K
2024-02-20190.67193.81↑$3.14 (1.65%)186.21194.5953.26K
2024-02-16197.48193.28↓$4.20 (-2.13%)190.83200.0051.22K
2024-02-15185.58198.00↑$12.42 (6.69%)185.58198.9481.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.