-
5 DAY PERFORMANCE
-2.06% -
1 MONTH PERFORMANCE
-7.47% -
3 MONTH PERFORMANCE
+9.22% -
6 MONTH PERFORMANCE
+25.88% -
YEAR-TO-DATE PERFORMANCE
+83.53% -
1 YEAR PERFORMANCE
+95.57%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $323.00 | $316.70 (-1.95%) | $326.50 | $313.80 | 81,521 | $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 |
| 09/25/2024 | $332.56 | $326.19 (-1.92%) | $335.48 | $326.00 | 48,153 | $2.50 B |
| 09/24/2024 | $345.90 | $335.10 (-3.12%) | $345.90 | $332.75 | 42,440 | $2.57 B |
| 09/23/2024 | $361.24 | $348.12 (-3.63%) | $366.41 | $346.59 | 36,317 | $2.67 B |
| 09/20/2024 | $356.71 | $358.42 (0.48%) | $360.54 | $353.70 | 111,100 | $2.75 B |
| 09/19/2024 | $348.53 | $354.86 (1.82%) | $355.82 | $344.65 | 40,523 | $2.72 B |
| 09/18/2024 | $329.67 | $337.98 (2.52%) | $346.38 | $327.67 | 67,339 | $2.59 B |
| 09/17/2024 | $326.98 | $330.34 (1.03%) | $334.71 | $326.98 | 53,951 | $2.53 B |
| 09/16/2024 | $320.05 | $324.26 (1.32%) | $325.32 | $318.12 | 36,400 | $2.49 B |
| 09/13/2024 | $304.26 | $317.79 (4.45%) | $319.13 | $304.26 | 39,700 | $2.44 B |
| 09/12/2024 | $298.48 | $302.80 (1.45%) | $310.20 | $295.73 | 68,622 | $2.32 B |
| 09/11/2024 | $290.01 | $297.08 (2.44%) | $300.07 | $289.51 | 50,031 | $2.28 B |
| 09/10/2024 | $324.48 | $292.22 (-9.94%) | $324.48 | $289.49 | 92,433 | $2.24 B |
| 09/09/2024 | $323.22 | $324.98 (0.54%) | $326.79 | $317.27 | 41,200 | $2.49 B |
| 09/06/2024 | $328.46 | $321.24 (-2.2%) | $330.00 | $319.35 | 51,700 | $2.46 B |
| 09/05/2024 | $330.71 | $326.71 (-1.21%) | $330.71 | $325.30 | 39,200 | $2.51 B |
| 09/04/2024 | $326.56 | $330.23 (1.12%) | $331.82 | $323.58 | 26,800 | $2.53 B |
| 09/03/2024 | $336.63 | $327.31 (-2.77%) | $340.84 | $327.16 | 48,220 | $2.51 B |
| 08/30/2024 | $334.91 | $341.23 (1.89%) | $341.23 | $332.72 | 32,352 | $2.62 B |
| 08/29/2024 | $330.73 | $334.29 (1.08%) | $338.84 | $330.73 | 29,147 | $2.56 B |
| 08/28/2024 | $338.30 | $329.02 (-2.74%) | $338.30 | $328.88 | 39,500 | $2.52 B |
| 08/27/2024 | $333.80 | $337.87 (1.22%) | $339.61 | $332.68 | 27,624 | $2.59 B |
| 08/26/2024 | $338.24 | $334.61 (-1.07%) | $339.83 | $333.96 | 48,724 | $2.57 B |
| 08/23/2024 | $324.82 | $336.70 (3.66%) | $337.87 | $324.27 | 50,445 | $2.58 B |
| 08/22/2024 | $325.71 | $321.96 (-1.15%) | $326.64 | $321.03 | 27,713 | $2.47 B |
| 08/21/2024 | $330.00 | $325.71 (-1.3%) | $331.49 | $324.87 | 70,600 | $2.50 B |
| 08/20/2024 | $327.11 | $329.00 (0.58%) | $329.36 | $322.88 | 35,500 | $2.52 B |
| 08/19/2024 | $325.50 | $327.30 (0.55%) | $328.80 | $324.79 | 50,839 | $2.51 B |
| 08/16/2024 | $322.00 | $326.12 (1.28%) | $327.80 | $321.87 | 64,400 | $2.50 B |
| 08/15/2024 | $321.39 | $321.92 (0.16%) | $326.18 | $313.98 | 75,300 | $2.47 B |
| 08/14/2024 | $310.00 | $314.22 (1.36%) | $317.87 | $309.66 | 92,329 | $2.41 B |
| 08/13/2024 | $310.00 | $309.93 (-0.02%) | $311.59 | $304.44 | 43,027 | $2.38 B |
| 08/12/2024 | $311.14 | $310.08 (-0.34%) | $311.43 | $306.21 | 25,144 | $2.38 B |
| 08/09/2024 | $308.57 | $309.45 (0.29%) | $312.60 | $307.96 | 32,716 | $2.37 B |
| 08/08/2024 | $305.03 | $310.14 (1.68%) | $312.81 | $304.19 | 75,724 | $2.38 B |
| 08/07/2024 | $314.73 | $299.62 (-4.8%) | $315.87 | $298.50 | 38,140 | $2.30 B |
| 08/06/2024 | $299.32 | $309.13 (3.28%) | $309.56 | $299.32 | 65,616 | $2.37 B |
| 08/05/2024 | $296.00 | $299.73 (1.26%) | $302.45 | $289.69 | 50,902 | $2.30 B |
| 08/02/2024 | $313.22 | $316.28 (0.98%) | $321.21 | $309.67 | 53,100 | $2.43 B |
| 08/01/2024 | $325.85 | $325.66 (-0.06%) | $330.00 | $317.72 | 57,500 | $2.50 B |
| 07/31/2024 | $320.74 | $321.59 (0.27%) | $326.95 | $316.92 | 70,900 | $2.47 B |
| 07/30/2024 | $324.02 | $316.90 (-2.2%) | $324.02 | $311.98 | 52,500 | $2.43 B |
| 07/29/2024 | $324.22 | $321.93 (-0.71%) | $327.26 | $318.08 | 29,602 | $2.47 B |
| 07/26/2024 | $316.12 | $322.32 (1.96%) | $322.77 | $315.06 | 43,248 | $2.47 B |
| 07/25/2024 | $317.05 | $313.69 (-1.06%) | $319.22 | $310.57 | 69,862 | $2.40 B |
| 07/24/2024 | $329.35 | $315.60 (-4.17%) | $333.15 | $315.60 | 60,600 | $2.41 B |
| 07/23/2024 | $321.82 | $332.50 (3.32%) | $335.61 | $321.82 | 65,041 | $2.54 B |
| 07/22/2024 | $314.24 | $321.57 (2.33%) | $321.88 | $314.24 | 99,737 | $2.46 B |
| 07/19/2024 | $325.94 | $312.80 (-4.03%) | $326.81 | $308.17 | 191,361 | $2.39 B |
| 07/18/2024 | $316.78 | $324.08 (2.3%) | $330.56 | $316.78 | 114,216 | $2.48 B |
| 07/17/2024 | $321.98 | $316.82 (-1.6%) | $326.71 | $312.51 | 83,580 | $2.42 B |
| 07/16/2024 | $313.73 | $319.33 (1.78%) | $321.00 | $303.65 | 56,544 | $2.44 B |
| 07/15/2024 | $305.55 | $311.70 (2.01%) | $312.33 | $305.55 | 52,050 | $2.38 B |
| 07/12/2024 | $304.24 | $305.55 (0.43%) | $308.12 | $297.69 | 94,967 | $2.34 B |
| 07/11/2024 | $307.96 | $300.67 (-2.37%) | $313.61 | $300.28 | 92,779 | $2.30 B |
| 07/10/2024 | $303.01 | $301.30 (-0.56%) | $303.01 | $297.61 | 51,677 | $2.31 B |
| 07/09/2024 | $299.07 | $299.93 (0.29%) | $304.95 | $296.87 | 42,762 | $2.29 B |
| 07/08/2024 | $294.86 | $298.89 (1.37%) | $302.34 | $294.86 | 67,608 | $2.29 B |
| 07/05/2024 | $289.76 | $293.48 (1.28%) | $296.76 | $287.67 | 53,393 | $2.25 B |
| 07/03/2024 | $285.72 | $290.24 (1.58%) | $290.24 | $283.37 | 19,586 | $2.22 B |
| 07/02/2024 | $294.43 | $283.66 (-3.66%) | $294.43 | $279.40 | 79,707 | $2.17 B |
| 07/01/2024 | $267.06 | $289.09 (8.25%) | $290.13 | $267.06 | 123,311 | $2.21 B |