5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
+13.31%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-24.69%
YEAR-TO-DATE PERFORMANCE
-4.13%
1 YEAR PERFORMANCE
-8.66%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $229.46 | $234.42 (2.16%) | $236.27 | $228.58 | 86.53 K | $1.80 B |
| 05/22/2025 | $225.96 | $233.68 (3.42%) | $234.74 | $223.77 | 127.70 K | $1.80 B |
| 05/21/2025 | $237.01 | $229.20 (-3.3%) | $237.01 | $227.39 | 82.57 K | $1.76 B |
| 05/20/2025 | $241.89 | $239.30 (-1.07%) | $244.00 | $231.29 | 118.71 K | $1.84 B |
| 05/19/2025 | $243.37 | $241.89 (-0.61%) | $243.90 | $234.88 | 255.60 K | $1.86 B |
| 05/16/2025 | $244.01 | $253.30 (3.81%) | $254.08 | $244.01 | 87.92 K | $1.95 B |
| 05/15/2025 | $244.59 | $243.67 (-0.38%) | $250.80 | $239.01 | 93.60 K | $1.87 B |
| 05/14/2025 | $249.55 | $242.87 (-2.68%) | $253.50 | $240.07 | 145.34 K | $1.87 B |
| 05/13/2025 | $247.49 | $247.79 (0.12%) | $252.64 | $241.42 | 118.04 K | $1.91 B |
| 05/12/2025 | $241.21 | $244.22 (1.25%) | $249.91 | $239.93 | 95.34 K | $1.88 B |
| 05/09/2025 | $233.70 | $236.48 (1.19%) | $237.05 | $231.85 | 94.60 K | $1.82 B |
| 05/08/2025 | $224.28 | $233.91 (4.29%) | $236.15 | $218.64 | 129.30 K | $1.80 B |
| 05/07/2025 | $218.64 | $219.67 (0.47%) | $221.72 | $211.93 | 113.13 K | $1.69 B |
| 05/06/2025 | $217.88 | $219.49 (0.74%) | $225.43 | $207.14 | 214.70 K | $1.68 B |
| 05/05/2025 | $201.98 | $197.42 (-2.26%) | $212.25 | $193.13 | 441.80 K | $1.52 B |
| 05/02/2025 | $213.84 | $202.21 (-5.44%) | $213.84 | $200.79 | 118.60 K | $1.55 B |
| 05/01/2025 | $207.35 | $212.33 (2.4%) | $214.61 | $201.17 | 91.90 K | $1.63 B |
| 04/30/2025 | $207.27 | $208.54 (0.61%) | $211.55 | $202.28 | 157.52 K | $1.60 B |
| 04/29/2025 | $209.30 | $211.60 (1.1%) | $215.41 | $207.98 | 78.82 K | $1.62 B |
| 04/28/2025 | $208.39 | $209.80 (0.68%) | $213.78 | $206.01 | 146.26 K | $1.61 B |
| 04/25/2025 | $204.90 | $206.80 (0.93%) | $207.39 | $200.71 | 124.90 K | $1.59 B |
| 04/24/2025 | $207.35 | $206.89 (-0.22%) | $210.02 | $204.07 | 113.55 K | $1.59 B |
| 04/23/2025 | $212.41 | $208.15 (-2.01%) | $227.00 | $207.68 | 101.00 K | $1.60 B |
| 04/22/2025 | $214.44 | $205.81 (-4.02%) | $218.35 | $203.50 | 94.90 K | $1.58 B |
| 04/21/2025 | $209.91 | $210.63 (0.34%) | $211.25 | $206.01 | 64.53 K | $1.62 B |
| 04/17/2025 | $205.45 | $211.06 (2.73%) | $212.26 | $202.86 | 69.41 K | $1.62 B |
| 04/16/2025 | $204.27 | $205.45 (0.58%) | $206.43 | $200.06 | 113.90 K | $1.58 B |
| 04/15/2025 | $208.11 | $204.46 (-1.75%) | $209.60 | $199.29 | 89.04 K | $1.57 B |
| 04/14/2025 | $212.65 | $208.43 (-1.98%) | $212.65 | $203.50 | 59.30 K | $1.60 B |
| 04/11/2025 | $205.58 | $209.42 (1.87%) | $209.45 | $195.46 | 79.30 K | $1.61 B |
| 04/10/2025 | $206.10 | $205.58 (-0.25%) | $212.34 | $194.67 | 96.93 K | $1.58 B |
| 04/09/2025 | $192.66 | $211.92 (10%) | $223.96 | $191.88 | 195.30 K | $1.63 B |
| 04/08/2025 | $202.66 | $193.21 (-4.66%) | $210.39 | $190.61 | 182.91 K | $1.48 B |
| 04/07/2025 | $186.23 | $196.99 (5.78%) | $202.44 | $178.26 | 162.74 K | $1.51 B |
| 04/04/2025 | $185.93 | $186.83 (0.48%) | $198.00 | $181.28 | 204.40 K | $1.43 B |
| 04/03/2025 | $199.86 | $193.62 (-3.12%) | $205.77 | $192.13 | 204.90 K | $1.48 B |
| 04/02/2025 | $200.03 | $210.79 (5.38%) | $214.39 | $198.47 | 91.54 K | $1.62 B |
| 04/01/2025 | $201.71 | $203.93 (1.1%) | $206.33 | $198.90 | 71.50 K | $1.56 B |
| 03/31/2025 | $201.20 | $201.71 (0.25%) | $202.38 | $193.00 | 100.20 K | $1.55 B |
| 03/28/2025 | $201.12 | $199.32 (-0.89%) | $206.30 | $199.27 | 92.00 K | $1.53 B |
| 03/27/2025 | $203.42 | $203.23 (-0.09%) | $211.07 | $202.77 | 51.40 K | $1.56 B |
| 03/26/2025 | $209.47 | $203.53 (-2.84%) | $212.20 | $203.01 | 44.72 K | $1.56 B |
| 03/25/2025 | $209.52 | $209.66 (0.07%) | $213.32 | $208.45 | 77.00 K | $1.61 B |
| 03/24/2025 | $201.82 | $210.50 (4.3%) | $211.94 | $201.82 | 129.23 K | $1.61 B |
| 03/21/2025 | $208.44 | $198.85 (-4.6%) | $208.44 | $198.10 | 175.22 K | $1.52 B |
| 03/20/2025 | $213.51 | $212.62 (-0.42%) | $216.25 | $212.25 | 75.82 K | $1.63 B |
| 03/19/2025 | $206.70 | $214.69 (3.87%) | $217.06 | $205.17 | 118.42 K | $1.65 B |
| 03/18/2025 | $213.08 | $206.98 (-2.86%) | $213.08 | $200.15 | 143.70 K | $1.59 B |
| 03/17/2025 | $211.00 | $216.30 (2.51%) | $216.68 | $208.79 | 107.10 K | $1.66 B |
| 03/14/2025 | $213.14 | $210.70 (-1.14%) | $214.69 | $207.02 | 118.70 K | $1.62 B |
| 03/13/2025 | $209.10 | $209.62 (0.25%) | $210.72 | $202.00 | 123.74 K | $1.61 B |
| 03/12/2025 | $215.00 | $209.51 (-2.55%) | $215.00 | $206.36 | 115.41 K | $1.61 B |
| 03/11/2025 | $221.07 | $214.47 (-2.99%) | $221.49 | $214.46 | 92.33 K | $1.64 B |
| 03/10/2025 | $218.50 | $219.15 (0.3%) | $223.67 | $213.83 | 154.60 K | $1.68 B |
| 03/07/2025 | $215.67 | $220.64 (2.3%) | $223.62 | $213.30 | 101.50 K | $1.69 B |
| 03/06/2025 | $209.99 | $216.49 (3.1%) | $218.52 | $209.85 | 126.30 K | $1.66 B |
| 03/05/2025 | $212.85 | $215.37 (1.18%) | $216.51 | $210.26 | 95.10 K | $1.65 B |
| 03/04/2025 | $209.34 | $212.88 (1.69%) | $219.84 | $206.80 | 251.65 K | $1.63 B |
| 03/03/2025 | $226.99 | $215.24 (-5.18%) | $228.05 | $214.62 | 171.40 K | $1.65 B |
| 02/28/2025 | $230.99 | $227.59 (-1.47%) | $235.00 | $224.03 | 124.23 K | $1.75 B |
| 02/27/2025 | $233.23 | $232.01 (-0.52%) | $236.08 | $219.52 | 202.30 K | $1.78 B |
| 02/26/2025 | $262.30 | $235.95 (-10.05%) | $265.05 | $231.00 | 118.40 K | $1.81 B |
| 02/25/2025 | $255.00 | $263.52 (3.34%) | $275.51 | $248.82 | 204.50 K | $2.02 B |
| 02/24/2025 | $254.23 | $240.94 (-5.23%) | $255.23 | $240.35 | 160.55 K | $1.85 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.
