5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-18.99%
3 MONTH PERFORMANCE
-21.86%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
+46.42%
1 YEAR PERFORMANCE
+41.48%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $250.06 | $251.90 (0.74%) | $252.96 | $247.38 | 38,355 | $1.94 B |
| 12/24/2024 | $252.10 | $252.00 (-0.04%) | $254.86 | $248.42 | 116,690 | $1.93 B |
| 12/23/2024 | $252.85 | $252.43 (-0.17%) | $255.41 | $244.16 | 88,500 | $1.94 B |
| 12/20/2024 | $242.99 | $252.85 (4.06%) | $255.24 | $240.14 | 257,700 | $1.94 B |
| 12/19/2024 | $243.19 | $246.04 (1.17%) | $248.32 | $238.36 | 102,122 | $1.89 B |
| 12/18/2024 | $253.40 | $241.88 (-4.55%) | $263.88 | $238.84 | 167,048 | $1.86 B |
| 12/17/2024 | $242.85 | $253.40 (4.34%) | $255.25 | $232.02 | 276,849 | $1.94 B |
| 12/16/2024 | $253.38 | $246.98 (-2.53%) | $258.97 | $246.11 | 132,900 | $1.90 B |
| 12/13/2024 | $270.00 | $258.62 (-4.21%) | $270.00 | $248.86 | 182,944 | $1.98 B |
| 12/12/2024 | $292.07 | $269.04 (-7.89%) | $292.07 | $264.62 | 96,800 | $2.06 B |
| 12/11/2024 | $292.11 | $295.60 (1.19%) | $297.40 | $286.40 | 46,400 | $2.27 B |
| 12/10/2024 | $285.57 | $290.72 (1.8%) | $293.72 | $284.30 | 49,306 | $2.23 B |
| 12/09/2024 | $288.42 | $287.11 (-0.45%) | $291.14 | $286.54 | 41,717 | $2.20 B |
| 12/06/2024 | $292.31 | $286.46 (-2%) | $294.63 | $285.42 | 45,911 | $2.20 B |
| 12/05/2024 | $292.00 | $290.00 (-0.68%) | $298.33 | $288.77 | 42,411 | $2.23 B |
| 12/04/2024 | $299.64 | $294.00 (-1.88%) | $302.41 | $290.53 | 42,400 | $2.26 B |
| 12/03/2024 | $303.48 | $299.43 (-1.33%) | $308.15 | $298.02 | 45,500 | $2.30 B |
| 12/02/2024 | $323.82 | $307.44 (-5.06%) | $327.68 | $300.26 | 89,400 | $2.36 B |
| 11/29/2024 | $322.57 | $322.92 (0.11%) | $326.97 | $317.20 | 47,100 | $2.48 B |
| 11/27/2024 | $310.71 | $321.92 (3.61%) | $322.54 | $306.72 | 83,200 | $2.47 B |
| 11/26/2024 | $313.06 | $310.95 (-0.67%) | $313.06 | $305.35 | 33,945 | $2.39 B |
| 11/25/2024 | $314.16 | $314.41 (0.08%) | $322.01 | $311.89 | 76,401 | $2.41 B |
| 11/22/2024 | $308.44 | $311.27 (0.92%) | $315.00 | $307.00 | 61,028 | $2.39 B |
| 11/21/2024 | $303.38 | $304.79 (0.46%) | $306.36 | $296.85 | 53,200 | $2.34 B |
| 11/20/2024 | $288.73 | $298.79 (3.48%) | $301.57 | $283.97 | 77,100 | $2.29 B |
| 11/19/2024 | $278.86 | $290.49 (4.17%) | $293.93 | $278.86 | 44,100 | $2.23 B |
| 11/18/2024 | $294.24 | $278.94 (-5.2%) | $294.73 | $276.29 | 94,918 | $2.14 B |
| 11/15/2024 | $312.52 | $294.93 (-5.63%) | $312.52 | $294.57 | 73,524 | $2.26 B |
| 11/14/2024 | $317.07 | $309.45 (-2.4%) | $317.07 | $305.48 | 66,100 | $2.37 B |
| 11/13/2024 | $346.04 | $314.88 (-9%) | $349.77 | $308.73 | 72,200 | $2.42 B |
| 11/12/2024 | $343.65 | $343.64 (-0%) | $354.22 | $338.95 | 96,924 | $2.64 B |
| 11/11/2024 | $347.83 | $343.49 (-1.25%) | $348.24 | $338.36 | 77,600 | $2.64 B |
| 11/08/2024 | $348.56 | $344.86 (-1.06%) | $353.97 | $340.61 | 83,800 | $2.65 B |
| 11/07/2024 | $344.24 | $346.29 (0.6%) | $348.70 | $331.89 | 89,600 | $2.66 B |
| 11/06/2024 | $349.52 | $343.67 (-1.67%) | $349.60 | $332.21 | 133,500 | $2.64 B |
| 11/05/2024 | $278.00 | $329.24 (18.43%) | $346.63 | $278.00 | 219,000 | $2.53 B |
| 11/04/2024 | $275.28 | $277.62 (0.85%) | $285.47 | $269.00 | 70,800 | $2.13 B |
| 11/01/2024 | $267.00 | $272.65 (2.12%) | $273.51 | $267.00 | 54,117 | $2.09 B |
| 10/31/2024 | $273.31 | $267.00 (-2.31%) | $276.47 | $266.45 | 46,700 | $2.05 B |
| 10/30/2024 | $284.16 | $274.00 (-3.58%) | $288.43 | $270.19 | 60,606 | $2.10 B |
| 10/29/2024 | $275.87 | $287.38 (4.17%) | $289.16 | $275.87 | 48,400 | $2.20 B |
| 10/28/2024 | $277.73 | $278.90 (0.42%) | $286.70 | $277.58 | 81,100 | $2.14 B |
| 10/25/2024 | $280.04 | $275.20 (-1.73%) | $280.04 | $275.20 | 49,500 | $2.11 B |
| 10/24/2024 | $280.86 | $278.32 (-0.9%) | $282.45 | $278.00 | 57,617 | $2.14 B |
| 10/23/2024 | $275.84 | $279.67 (1.39%) | $280.00 | $275.84 | 115,427 | $2.15 B |
| 10/22/2024 | $291.71 | $276.41 (-5.24%) | $291.71 | $274.63 | 110,149 | $2.12 B |
| 10/21/2024 | $301.79 | $292.66 (-3.03%) | $302.00 | $290.18 | 66,000 | $2.25 B |
| 10/18/2024 | $311.10 | $302.43 (-2.79%) | $312.40 | $301.89 | 73,400 | $2.32 B |
| 10/17/2024 | $319.53 | $309.39 (-3.17%) | $319.53 | $303.21 | 55,113 | $2.37 B |
| 10/16/2024 | $316.36 | $318.94 (0.82%) | $319.21 | $316.26 | 28,343 | $2.45 B |
| 10/15/2024 | $313.73 | $311.84 (-0.6%) | $316.13 | $308.39 | 35,000 | $2.39 B |
| 10/14/2024 | $313.88 | $313.99 (0.04%) | $315.55 | $309.95 | 33,600 | $2.41 B |
| 10/11/2024 | $303.41 | $312.76 (3.08%) | $314.00 | $303.41 | 42,800 | $2.40 B |
| 10/10/2024 | $285.00 | $304.83 (6.96%) | $305.42 | $281.77 | 93,300 | $2.34 B |
| 10/09/2024 | $290.09 | $288.03 (-0.71%) | $292.54 | $287.19 | 73,456 | $2.21 B |
| 10/08/2024 | $285.38 | $290.00 (1.62%) | $291.31 | $282.72 | 69,300 | $2.22 B |
| 10/07/2024 | $288.47 | $284.65 (-1.32%) | $290.41 | $283.50 | 66,011 | $2.18 B |
| 10/04/2024 | $297.41 | $288.71 (-2.93%) | $297.41 | $282.92 | 123,400 | $2.21 B |
| 10/03/2024 | $302.22 | $292.57 (-3.19%) | $302.22 | $292.57 | 87,800 | $2.24 B |
| 10/02/2024 | $304.42 | $306.12 (0.56%) | $311.82 | $304.42 | 39,547 | $2.35 B |
| 10/01/2024 | $314.28 | $308.19 (-1.94%) | $314.28 | $303.04 | 48,324 | $2.36 B |
| 09/30/2024 | $323.00 | $316.70 (-1.95%) | $326.50 | $313.80 | 81,523 | $2.43 B |
| 09/27/2024 | $325.14 | $323.81 (-0.41%) | $333.65 | $322.19 | 50,934 | $2.48 B |
| 09/26/2024 | $331.67 | $322.38 (-2.8%) | $331.67 | $320.31 | 47,736 | $2.47 B |