5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-11.80%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-18.35%
YEAR-TO-DATE PERFORMANCE
-12.51%
1 YEAR PERFORMANCE
-30.87%
UFP Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $205.27 | $213.56 (4.04%) | $219.42 | $201.31 | 203.87 K | $1.64 B |
| 08/08/2025 | $207.68 | $205.56 (-1.02%) | $207.68 | $199.76 | 142.21 K | $1.58 B |
| 08/07/2025 | $215.91 | $206.22 (-4.49%) | $215.91 | $196.83 | 166.90 K | $1.59 B |
| 08/06/2025 | $240.30 | $213.60 (-11.11%) | $240.30 | $212.77 | 198.51 K | $1.64 B |
| 08/05/2025 | $231.08 | $240.75 (4.18%) | $259.90 | $231.08 | 249.63 K | $1.85 B |
| 08/04/2025 | $224.87 | $226.27 (0.62%) | $230.98 | $224.87 | 105.31 K | $1.74 B |
| 08/01/2025 | $224.34 | $226.57 (0.99%) | $228.51 | $216.87 | 110.70 K | $1.74 B |
| 07/31/2025 | $229.16 | $226.39 (-1.21%) | $229.48 | $224.17 | 81.30 K | $1.74 B |
| 07/30/2025 | $238.82 | $232.07 (-2.83%) | $242.38 | $228.98 | 55.02 K | $1.78 B |
| 07/29/2025 | $244.89 | $237.67 (-2.95%) | $247.47 | $237.67 | 97.15 K | $1.83 B |
| 07/28/2025 | $242.37 | $244.70 (0.96%) | $246.78 | $239.11 | 108.12 K | $1.88 B |
| 07/25/2025 | $237.73 | $241.92 (1.76%) | $242.46 | $234.88 | 47.00 K | $1.86 B |
| 07/24/2025 | $241.20 | $236.09 (-2.12%) | $241.63 | $235.97 | 70.60 K | $1.82 B |
| 07/23/2025 | $234.36 | $243.32 (3.82%) | $244.75 | $234.36 | 106.03 K | $1.87 B |
| 07/22/2025 | $228.50 | $231.11 (1.14%) | $233.85 | $228.16 | 83.50 K | $1.78 B |
| 07/21/2025 | $229.84 | $226.83 (-1.31%) | $233.35 | $226.73 | 63.60 K | $1.74 B |
| 07/18/2025 | $236.19 | $227.95 (-3.49%) | $236.19 | $226.84 | 65.30 K | $1.75 B |
| 07/17/2025 | $226.86 | $232.00 (2.27%) | $235.43 | $226.10 | 67.80 K | $1.78 B |
| 07/16/2025 | $234.02 | $228.68 (-2.28%) | $235.23 | $227.65 | 100.30 K | $1.76 B |
| 07/15/2025 | $246.73 | $231.20 (-6.29%) | $247.10 | $228.37 | 127.00 K | $1.78 B |
| 07/14/2025 | $240.80 | $245.60 (1.99%) | $250.73 | $240.80 | 96.00 K | $1.89 B |
| 07/11/2025 | $250.82 | $242.52 (-3.31%) | $255.47 | $242.07 | 63.64 K | $1.86 B |
| 07/10/2025 | $247.58 | $252.55 (2.01%) | $257.43 | $247.40 | 81.32 K | $1.94 B |
| 07/09/2025 | $245.77 | $247.56 (0.73%) | $248.40 | $241.50 | 104.24 K | $1.90 B |
| 07/08/2025 | $242.55 | $243.12 (0.24%) | $247.22 | $239.92 | 126.34 K | $1.87 B |
| 07/07/2025 | $246.92 | $241.07 (-2.37%) | $248.29 | $240.50 | 111.64 K | $1.85 B |
| 07/03/2025 | $247.23 | $249.61 (0.96%) | $251.58 | $244.56 | 63.91 K | $1.92 B |
| 07/02/2025 | $252.38 | $245.87 (-2.58%) | $252.38 | $244.40 | 123.53 K | $1.89 B |
| 07/01/2025 | $241.69 | $252.36 (4.41%) | $256.98 | $241.69 | 137.35 K | $1.94 B |
| 06/30/2025 | $244.60 | $244.16 (-0.18%) | $246.86 | $239.43 | 108.71 K | $1.88 B |
| 06/27/2025 | $248.38 | $244.67 (-1.49%) | $248.38 | $240.43 | 163.80 K | $1.88 B |
| 06/26/2025 | $248.56 | $247.14 (-0.57%) | $250.69 | $240.64 | 113.20 K | $1.90 B |
| 06/25/2025 | $243.23 | $246.63 (1.4%) | $249.00 | $239.00 | 95.03 K | $1.90 B |
| 06/24/2025 | $235.71 | $241.63 (2.51%) | $243.18 | $233.97 | 95.60 K | $1.86 B |
| 06/23/2025 | $234.00 | $233.14 (-0.37%) | $237.29 | $232.50 | 121.45 K | $1.79 B |
| 06/20/2025 | $241.83 | $234.68 (-2.96%) | $242.00 | $232.60 | 111.41 K | $1.80 B |
| 06/18/2025 | $235.93 | $240.25 (1.83%) | $241.72 | $234.19 | 120.80 K | $1.85 B |
| 06/17/2025 | $237.03 | $235.81 (-0.51%) | $238.60 | $233.14 | 126.50 K | $1.81 B |
| 06/16/2025 | $233.58 | $237.53 (1.69%) | $238.11 | $233.58 | 90.80 K | $1.83 B |
| 06/13/2025 | $233.05 | $233.00 (-0.02%) | $236.45 | $231.02 | 179.20 K | $1.79 B |
| 06/12/2025 | $233.88 | $237.27 (1.45%) | $238.53 | $232.45 | 205.91 K | $1.82 B |
| 06/11/2025 | $240.19 | $234.40 (-2.41%) | $243.39 | $233.72 | 143.20 K | $1.80 B |
| 06/10/2025 | $239.26 | $238.68 (-0.24%) | $244.21 | $236.85 | 650.76 K | $1.83 B |
| 06/09/2025 | $238.22 | $238.19 (-0.01%) | $244.73 | $236.85 | 563.70 K | $1.83 B |
| 06/06/2025 | $247.29 | $237.46 (-3.98%) | $250.01 | $236.85 | 305.40 K | $1.83 B |
| 06/05/2025 | $239.01 | $243.98 (2.08%) | $245.48 | $236.83 | 518.51 K | $1.88 B |
| 06/04/2025 | $240.47 | $240.08 (-0.16%) | $243.94 | $233.41 | 596.32 K | $1.85 B |
| 06/03/2025 | $232.98 | $238.88 (2.53%) | $240.00 | $229.38 | 324.73 K | $1.84 B |
| 06/02/2025 | $232.98 | $232.20 (-0.33%) | $234.72 | $225.97 | 559.40 K | $1.79 B |
| 05/30/2025 | $231.54 | $234.20 (1.15%) | $236.17 | $224.00 | 759.10 K | $1.80 B |
| 05/29/2025 | $231.56 | $233.24 (0.73%) | $235.34 | $227.46 | 79.20 K | $1.79 B |
| 05/28/2025 | $235.90 | $228.94 (-2.95%) | $239.14 | $226.00 | 85.10 K | $1.76 B |
| 05/27/2025 | $237.20 | $236.64 (-0.24%) | $242.40 | $231.91 | 136.01 K | $1.82 B |
| 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 |
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.
