UFP Technologies, Inc. UFPT
305.06 USD -0.85 (-0.28%)
Regular-session close
305.06 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
302.98 Day range 310.52
185.45 52-week range 334.84
- YTD
- +37.40%
- 1 year
- +30.20%
UFPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 309.14 | 310.52 | 302.98 | 305.06 | -0.85 | -0.28% | 64,164 |
| Nov 12, 2026 | 311.95 | 315.46 | 304.13 | 305.91 | -8.14 | -2.59% | 51,800 |
| Nov 11, 2026 | 316.21 | 323.43 | 310.19 | 314.05 | +0.01 | +0.00% | 53,000 |
| Nov 10, 2026 | 312.34 | 317.19 | 300.01 | 314.04 | -4.82 | -1.51% | 76,100 |
| Nov 9, 2026 | 309.36 | 327.26 | 303.58 | 318.86 | +15.39 | +5.07% | 85,400 |
| Nov 6, 2026 | 297.33 | 306.19 | 292.60 | 303.47 | +3.65 | +1.22% | 103,700 |
| Nov 5, 2026 | 326.13 | 333.00 | 288.96 | 299.82 | -30.00 | -9.10% | 176,100 |
| Nov 4, 2026 | 306.54 | 342.11 | 301.11 | 329.82 | +49.50 | +17.66% | 358,600 |
| Nov 3, 2026 | 283.98 | 287.63 | 277.81 | 280.32 | -3.65 | -1.29% | 152,300 |
| Nov 2, 2026 | 287.72 | 289.23 | 283.35 | 283.97 | -0.53 | -0.19% | 85,500 |
| Oct 30, 2026 | 289.80 | 290.65 | 279.77 | 284.50 | -8.80 | -3.00% | 85,100 |
| Oct 29, 2026 | 288.74 | 295.48 | 286.00 | 293.30 | +7.30 | +2.55% | 107,200 |
| Oct 28, 2026 | 291.13 | 295.25 | 283.20 | 286.00 | -8.84 | -3.00% | 70,500 |
| Oct 27, 2026 | 292.55 | 295.43 | 283.68 | 294.84 | +3.56 | +1.22% | 73,300 |
| Oct 26, 2026 | 298.48 | 298.48 | 291.07 | 291.28 | -4.50 | -1.52% | 81,200 |
| Oct 23, 2026 | 295.00 | 296.91 | 289.09 | 295.78 | -1.55 | -0.52% | 112,200 |
| Oct 22, 2026 | 288.18 | 297.72 | 288.18 | 297.33 | +7.22 | +2.49% | 82,300 |
| Oct 21, 2026 | 292.87 | 294.84 | 287.71 | 290.11 | -1.23 | -0.42% | 94,300 |
| Oct 20, 2026 | 295.02 | 298.21 | 289.57 | 291.34 | -1.91 | -0.65% | 129,800 |
| Oct 19, 2026 | 291.65 | 295.55 | 289.03 | 293.25 | +1.58 | +0.54% | 98,100 |
| Oct 16, 2026 | 297.19 | 299.86 | 288.94 | 291.67 | -5.52 | -1.86% | 82,200 |
| Oct 15, 2026 | 291.11 | 301.13 | 291.11 | 297.19 | +6.09 | +2.09% | 100,400 |
| Oct 14, 2026 | 291.72 | 297.68 | 287.24 | 291.10 | -3.19 | -1.08% | 152,200 |
| Oct 13, 2026 | 297.80 | 298.50 | 291.26 | 294.29 | -1.53 | -0.52% | 99,800 |
| Oct 12, 2026 | 286.49 | 296.69 | 285.58 | 295.82 | +6.85 | +2.37% | 99,300 |
| Oct 9, 2026 | 285.78 | 291.30 | 283.22 | 288.97 | +2.41 | +0.84% | 92,600 |
| Oct 8, 2026 | 291.50 | 292.72 | 286.14 | 286.56 | -6.31 | -2.15% | 105,700 |
| Oct 7, 2026 | 297.06 | 303.62 | 291.23 | 292.87 | -10.00 | -3.30% | 114,100 |
| Oct 6, 2026 | 310.15 | 310.15 | 300.32 | 302.87 | -4.46 | -1.45% | 132,600 |
| Oct 5, 2026 | 300.70 | 308.98 | 300.03 | 307.33 | +6.63 | +2.20% | 134,900 |
| Oct 2, 2026 | 299.99 | 303.43 | 295.33 | 300.70 | +5.71 | +1.94% | 117,100 |
| Oct 1, 2026 | 296.44 | 298.65 | 294.55 | 294.99 | -1.83 | -0.62% | 103,900 |
| Sep 30, 2026 | 297.92 | 301.25 | 294.92 | 296.82 | -0.10 | -0.03% | 140,600 |
| Sep 29, 2026 | 299.22 | 300.06 | 293.58 | 296.92 | -2.30 | -0.77% | 88,300 |
| Sep 28, 2026 | 294.02 | 300.16 | 291.31 | 299.22 | +3.57 | +1.21% | 104,900 |
| Sep 25, 2026 | 293.12 | 297.82 | 293.00 | 295.65 | -2.83 | -0.95% | 72,300 |
| Sep 24, 2026 | 287.90 | 300.23 | 286.20 | 298.48 | +11.10 | +3.86% | 183,000 |
| Sep 23, 2026 | 285.04 | 287.39 | 281.93 | 287.38 | +2.18 | +0.76% | 83,300 |
| Sep 22, 2026 | 285.99 | 288.44 | 280.61 | 285.20 | +3.51 | +1.25% | 91,700 |
| Sep 21, 2026 | 280.12 | 284.16 | 274.10 | 281.69 | +5.00 | +1.81% | 156,700 |
| Sep 18, 2026 | 275.41 | 276.93 | 273.00 | 276.69 | +1.28 | +0.46% | 146,200 |
| Sep 17, 2026 | 284.84 | 284.84 | 274.78 | 275.41 | -4.00 | -1.43% | 86,900 |
| Sep 16, 2026 | 276.13 | 283.99 | 275.53 | 279.41 | +3.94 | +1.43% | 94,600 |
| Sep 15, 2026 | 278.75 | 278.75 | 273.00 | 275.47 | -2.52 | -0.91% | 111,200 |
| Sep 14, 2026 | 279.20 | 282.51 | 276.90 | 277.99 | +0.10 | +0.04% | 91,700 |
| Sep 11, 2026 | 281.34 | 282.16 | 275.51 | 277.89 | +0.49 | +0.18% | 81,900 |
| Sep 10, 2026 | 275.15 | 280.02 | 273.37 | 277.40 | -1.19 | -0.43% | 92,600 |
| Sep 9, 2026 | 279.45 | 284.90 | 277.47 | 278.59 | -2.62 | -0.93% | 132,300 |
| Sep 8, 2026 | 288.22 | 289.62 | 277.67 | 281.21 | -7.58 | -2.62% | 117,100 |
| Sep 4, 2026 | 285.00 | 290.46 | 285.00 | 288.79 | +2.27 | +0.79% | 105,300 |
| Sep 3, 2026 | 295.63 | 297.79 | 285.50 | 286.52 | -5.92 | -2.02% | 151,500 |
| Sep 2, 2026 | 295.87 | 297.99 | 290.02 | 292.44 | -1.62 | -0.55% | 119,800 |
| Sep 1, 2026 | 296.31 | 304.39 | 293.55 | 294.06 | -3.89 | -1.31% | 141,600 |
| Aug 31, 2026 | 297.91 | 299.73 | 294.39 | 297.95 | -2.10 | -0.70% | 147,200 |
| Aug 28, 2026 | 300.00 | 305.48 | 299.61 | 300.05 | +0.10 | +0.03% | 102,900 |
| Aug 27, 2026 | 301.29 | 305.53 | 298.64 | 299.95 | -4.62 | -1.52% | 102,300 |
| Aug 26, 2026 | 302.35 | 310.11 | 300.32 | 304.57 | +0.36 | +0.12% | 163,600 |
| Aug 25, 2026 | 307.02 | 308.87 | 302.96 | 304.21 | -1.18 | -0.39% | 104,900 |
| Aug 24, 2026 | 308.64 | 311.72 | 301.95 | 305.39 | -3.74 | -1.21% | 108,400 |
| Aug 21, 2026 | 307.69 | 310.39 | 302.51 | 309.13 | +4.88 | +1.60% | 142,800 |
| Aug 20, 2026 | 307.05 | 314.67 | 300.08 | 304.25 | -8.59 | -2.75% | 160,200 |
| Aug 19, 2026 | 321.42 | 324.03 | 311.21 | 312.84 | -1.15 | -0.37% | 101,600 |
| Aug 18, 2026 | 322.92 | 322.92 | 313.97 | 313.99 | -7.32 | -2.28% | 93,500 |
| Aug 17, 2026 | 317.71 | 323.27 | 317.71 | 321.31 | -0.45 | -0.14% | 89,000 |
| Aug 14, 2026 | 320.12 | 327.60 | 320.12 | 321.76 | +1.90 | +0.59% | 104,700 |
65 days, newest first. Daily bars as drawn on the UFPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.