5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
+33.19%
6 MONTH PERFORMANCE
+6.34%
YEAR-TO-DATE PERFORMANCE
+11.15%
1 YEAR PERFORMANCE
-10.58%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $243.72 | $246.78 (1.26%) | $247.73 | $240.71 | 179.42 K | $1.92 B |
| 01/28/2026 | $253.23 | $243.90 (-3.68%) | $253.23 | $240.62 | 164.20 K | $1.89 B |
| 01/27/2026 | $253.33 | $251.58 (-0.69%) | $254.86 | $245.24 | 144.13 K | $1.95 B |
| 01/26/2026 | $259.59 | $253.87 (-2.2%) | $260.58 | $250.60 | 112.00 K | $1.97 B |
| 01/23/2026 | $265.49 | $258.68 (-2.57%) | $267.00 | $256.10 | 170.53 K | $2.01 B |
| 01/22/2026 | $268.10 | $266.65 (-0.54%) | $272.60 | $262.77 | 209.44 K | $2.07 B |
| 01/21/2026 | $265.05 | $265.17 (0.05%) | $268.58 | $258.25 | 147.00 K | $2.06 B |
| 01/20/2026 | $255.34 | $262.26 (2.71%) | $266.61 | $255.34 | 103.40 K | $2.04 B |
| 01/16/2026 | $257.16 | $260.52 (1.31%) | $264.62 | $250.06 | 121.51 K | $2.02 B |
| 01/15/2026 | $259.19 | $257.36 (-0.71%) | $261.56 | $253.01 | 161.65 K | $2.00 B |
| 01/14/2026 | $253.48 | $260.51 (2.77%) | $260.74 | $249.00 | 173.31 K | $2.02 B |
| 01/13/2026 | $261.03 | $252.47 (-3.28%) | $263.20 | $249.31 | 124.44 K | $1.96 B |
| 01/12/2026 | $257.59 | $258.89 (0.5%) | $258.92 | $244.50 | 203.75 K | $2.01 B |
| 01/09/2026 | $255.42 | $257.51 (0.82%) | $259.67 | $250.32 | 113.30 K | $2.00 B |
| 01/08/2026 | $246.73 | $255.42 (3.52%) | $261.40 | $246.73 | 173.64 K | $1.98 B |
| 01/07/2026 | $247.83 | $249.49 (0.67%) | $250.00 | $243.71 | 175.13 K | $1.94 B |
| 01/06/2026 | $235.46 | $245.88 (4.43%) | $248.17 | $234.64 | 180.10 K | $1.91 B |
| 01/05/2026 | $224.18 | $237.31 (5.86%) | $240.00 | $222.00 | 163.50 K | $1.84 B |
| 01/02/2026 | $225.37 | $223.40 (-0.87%) | $226.41 | $220.00 | 140.31 K | $1.73 B |
| 12/31/2025 | $234.79 | $222.03 (-5.43%) | $234.79 | $221.64 | 213.50 K | $1.72 B |
| 12/30/2025 | $234.44 | $235.14 (0.3%) | $238.99 | $233.57 | 133.93 K | $1.83 B |
| 12/29/2025 | $238.22 | $235.92 (-0.97%) | $245.23 | $233.83 | 188.90 K | $1.83 B |
| 12/26/2025 | $233.80 | $237.22 (1.46%) | $238.85 | $233.80 | 175.44 K | $1.83 B |
| 12/24/2025 | $234.11 | $235.54 (0.61%) | $237.43 | $233.10 | 75.13 K | $1.81 B |
| 12/23/2025 | $230.57 | $232.67 (0.91%) | $235.30 | $228.19 | 207.40 K | $1.79 B |
| 12/22/2025 | $229.50 | $229.67 (0.07%) | $235.21 | $228.74 | 75.00 K | $1.77 B |
| 12/19/2025 | $223.42 | $229.40 (2.68%) | $232.09 | $221.55 | 231.92 K | $1.77 B |
| 12/18/2025 | $225.00 | $224.86 (-0.06%) | $228.30 | $217.59 | 168.55 K | $1.73 B |
| 12/17/2025 | $216.16 | $224.19 (3.71%) | $224.55 | $216.16 | 173.64 K | $1.73 B |
| 12/16/2025 | $215.70 | $217.74 (0.95%) | $221.30 | $213.72 | 138.70 K | $1.68 B |
| 12/15/2025 | $219.85 | $217.82 (-0.92%) | $222.04 | $215.76 | 101.00 K | $1.68 B |
| 12/12/2025 | $216.74 | $219.44 (1.25%) | $220.21 | $213.30 | 155.73 K | $1.69 B |
| 12/11/2025 | $215.57 | $214.87 (-0.32%) | $219.47 | $211.81 | 154.80 K | $1.66 B |
| 12/10/2025 | $210.99 | $213.79 (1.33%) | $214.00 | $204.61 | 247.50 K | $1.65 B |
| 12/09/2025 | $215.00 | $210.07 (-2.29%) | $218.33 | $209.28 | 153.40 K | $1.62 B |
| 12/08/2025 | $219.84 | $215.79 (-1.84%) | $222.53 | $215.35 | 110.50 K | $1.66 B |
| 12/05/2025 | $216.46 | $217.14 (0.31%) | $219.95 | $213.18 | 134.30 K | $1.67 B |
| 12/04/2025 | $221.02 | $216.23 (-2.17%) | $221.10 | $205.01 | 148.01 K | $1.67 B |
| 12/03/2025 | $217.82 | $219.66 (0.84%) | $223.83 | $217.68 | 110.63 K | $1.69 B |
| 12/02/2025 | $219.72 | $219.08 (-0.29%) | $228.45 | $216.02 | 154.46 K | $1.69 B |
| 12/01/2025 | $224.40 | $221.55 (-1.27%) | $228.50 | $220.67 | 109.23 K | $1.71 B |
| 11/28/2025 | $227.57 | $226.69 (-0.39%) | $227.82 | $223.40 | 36.31 K | $1.75 B |
| 11/26/2025 | $229.58 | $224.67 (-2.14%) | $230.24 | $222.27 | 156.73 K | $1.73 B |
| 11/25/2025 | $224.33 | $229.74 (2.41%) | $233.31 | $218.76 | 119.20 K | $1.77 B |
| 11/24/2025 | $218.02 | $221.97 (1.81%) | $222.25 | $214.26 | 142.70 K | $1.71 B |
| 11/21/2025 | $210.04 | $219.98 (4.73%) | $221.38 | $209.29 | 144.74 K | $1.69 B |
| 11/20/2025 | $220.13 | $209.85 (-4.67%) | $220.13 | $208.72 | 100.23 K | $1.62 B |
| 11/19/2025 | $217.88 | $219.57 (0.78%) | $222.25 | $216.80 | 93.45 K | $1.69 B |
| 11/18/2025 | $220.10 | $218.58 (-0.69%) | $223.26 | $214.86 | 101.10 K | $1.68 B |
| 11/17/2025 | $228.88 | $222.82 (-2.65%) | $233.94 | $220.07 | 108.53 K | $1.72 B |
| 11/14/2025 | $230.47 | $231.58 (0.48%) | $237.03 | $227.31 | 101.60 K | $1.78 B |
| 11/13/2025 | $233.91 | $234.30 (0.17%) | $243.89 | $230.87 | 131.74 K | $1.80 B |
| 11/12/2025 | $245.61 | $237.29 (-3.39%) | $247.72 | $236.05 | 165.60 K | $1.83 B |
| 11/11/2025 | $233.07 | $245.61 (5.38%) | $246.20 | $233.07 | 227.62 K | $1.89 B |
| 11/10/2025 | $227.00 | $234.53 (3.32%) | $235.32 | $224.06 | 150.50 K | $1.81 B |
| 11/07/2025 | $224.18 | $226.11 (0.86%) | $228.52 | $219.31 | 101.54 K | $1.74 B |
| 11/06/2025 | $232.34 | $222.77 (-4.12%) | $232.34 | $216.91 | 126.45 K | $1.72 B |
| 11/05/2025 | $222.82 | $234.49 (5.24%) | $236.66 | $221.50 | 267.83 K | $1.81 B |
| 11/04/2025 | $208.26 | $223.04 (7.1%) | $264.00 | $207.05 | 485.49 K | $1.72 B |
| 11/03/2025 | $190.71 | $199.05 (4.37%) | $199.58 | $190.71 | 198.10 K | $1.53 B |
| 10/31/2025 | $185.75 | $192.64 (3.71%) | $192.87 | $182.87 | 155.91 K | $1.48 B |
| 10/30/2025 | $188.50 | $185.28 (-1.71%) | $193.33 | $184.78 | 110.22 K | $1.43 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.
