NASDAQ : UFPT
UFP Technologies, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 284.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UFP Technologies, Inc. (UFPT) closed at 284.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 289.8 | 290.65 | 279.77 | 284.5 | 85,361 | -3.00% |
| 2026-10-29 | 288.74 | 295.48 | 286 | 293.3 | 107,531 | +2.55% |
| 2026-10-28 | 291.13 | 295.25 | 283.2 | 286 | 71,129 | -3.00% |
| 2026-10-27 | 292.55 | 295.43 | 283.68 | 294.84 | 73,294 | +1.22% |
| 2026-10-26 | 298.48 | 298.48 | 291.07 | 291.28 | 82,216 | -1.52% |
| 2026-10-23 | 295 | 296.91 | 289.09 | 295.78 | 112,194 | -0.52% |
| 2026-10-22 | 288.18 | 297.72 | 288.18 | 297.33 | 83,850 | +2.49% |
| 2026-10-21 | 292.87 | 294.835 | 287.71 | 290.11 | 94,956 | -0.42% |
| 2026-10-20 | 295.02 | 298.21 | 289.57 | 291.34 | 131,014 | -0.65% |
| 2026-10-19 | 291.65 | 295.545 | 289.025 | 293.25 | 98,153 | +0.54% |
| 2026-10-16 | 297.19 | 299.86 | 288.94 | 291.67 | 82,208 | -1.86% |
| 2026-10-15 | 291.11 | 301.13 | 291.11 | 297.19 | 100,521 | +2.09% |
| 2026-10-14 | 291.72 | 297.675 | 287.24 | 291.1 | 152,909 | -1.08% |
| 2026-10-13 | 297.8 | 298.5 | 291.26 | 294.29 | 100,830 | -0.52% |
| 2026-10-12 | 286.49 | 296.69 | 285.58 | 295.82 | 99,535 | +2.37% |
| 2026-10-09 | 285.78 | 291.3 | 283.22 | 288.97 | 92,649 | +0.84% |
| 2026-10-08 | 291.5 | 292.715 | 286.135 | 286.56 | 105,730 | -2.15% |
| 2026-10-07 | 297.06 | 303.62 | 291.225 | 292.87 | 114,113 | -3.30% |
| 2026-10-06 | 310.15 | 310.15 | 300.317 | 302.87 | 132,593 | -1.45% |
| 2026-10-05 | 300.7 | 308.98 | 300.03 | 307.33 | 134,950 | +2.20% |
| 2026-10-02 | 299.99 | 303.43 | 295.33 | 300.7 | 117,149 | +1.94% |
| 2026-10-01 | 296.44 | 298.653 | 294.551 | 294.99 | 103,908 | -0.62% |
| 2026-09-30 | 297.92 | 301.25 | 294.92 | 296.82 | 140,975 | -0.03% |
| 2026-09-29 | 299.22 | 300.06 | 293.58 | 296.92 | 88,333 | -0.77% |
| 2026-09-28 | 294.02 | 300.16 | 291.31 | 299.22 | 104,931 | +1.21% |
| 2026-09-25 | 293.12 | 297.815 | 293 | 295.65 | 72,278 | -0.95% |
| 2026-09-24 | 287.9 | 300.23 | 286.2 | 298.48 | 184,086 | +3.86% |
| 2026-09-23 | 285.04 | 287.39 | 281.93 | 287.38 | 83,308 | +0.76% |
| 2026-09-22 | 285.99 | 288.44 | 280.61 | 285.2 | 91,735 | +1.25% |
| 2026-09-21 | 280.12 | 284.16 | 274.095 | 281.69 | 157,077 | +1.81% |
| 2026-09-18 | 275.41 | 276.93 | 273 | 276.69 | 146,380 | +0.46% |
| 2026-09-17 | 284.84 | 284.84 | 274.78 | 275.41 | 86,894 | -1.43% |
| 2026-09-16 | 276.13 | 283.99 | 275.53 | 279.41 | 94,653 | +1.43% |
| 2026-09-15 | 278.75 | 278.75 | 273 | 275.47 | 111,204 | -0.91% |
| 2026-09-14 | 279.2 | 282.505 | 276.9 | 277.99 | 91,737 | +0.04% |
| 2026-09-11 | 281.34 | 282.16 | 275.51 | 277.89 | 83,847 | +0.18% |
| 2026-09-10 | 275.15 | 280.02 | 273.37 | 277.4 | 94,093 | -0.43% |
| 2026-09-09 | 279.45 | 284.9 | 277.47 | 278.59 | 136,532 | -0.93% |
| 2026-09-08 | 288.22 | 289.625 | 277.67 | 281.21 | 117,277 | -2.62% |
| 2026-09-04 | 285 | 290.46 | 285 | 288.79 | 105,518 | +0.79% |
| 2026-09-03 | 295.63 | 297.79 | 285.5 | 286.52 | 152,633 | -2.02% |
| 2026-09-02 | 295.87 | 297.988 | 290.02 | 292.44 | 120,152 | -0.55% |
| 2026-09-01 | 296.31 | 304.39 | 293.55 | 294.06 | 141,925 | -1.31% |
| 2026-08-31 | 297.91 | 299.73 | 294.385 | 297.95 | 147,212 | -0.70% |
| 2026-08-28 | 300 | 305.48 | 299.61 | 300.05 | 102,873 | +0.03% |
| 2026-08-27 | 301.29 | 305.533 | 298.64 | 299.95 | 102,275 | -1.52% |
| 2026-08-26 | 302.35 | 310.11 | 300.315 | 304.57 | 163,637 | +0.12% |
| 2026-08-25 | 307.02 | 308.87 | 302.96 | 304.21 | 104,904 | -0.39% |
| 2026-08-24 | 308.64 | 311.72 | 301.95 | 305.39 | 108,355 | -1.21% |
| 2026-08-21 | 307.69 | 310.39 | 302.51 | 309.13 | 142,831 | +1.60% |
| 2026-08-20 | 307.05 | 314.67 | 300.08 | 304.25 | 160,227 | -2.75% |
| 2026-08-19 | 321.42 | 324.03 | 311.205 | 312.84 | 101,595 | -0.37% |
| 2026-08-18 | 322.92 | 322.92 | 313.97 | 313.99 | 93,526 | -2.28% |
| 2026-08-17 | 317.71 | 323.265 | 317.71 | 321.31 | 89,017 | -0.14% |
| 2026-08-14 | 320.12 | 327.6 | 320.12 | 321.76 | 104,657 | +0.59% |
| 2026-08-13 | 324.6 | 330.51 | 319.385 | 319.86 | 223,417 | -0.81% |
| 2026-08-12 | 320.88 | 328.985 | 315.325 | 322.46 | 132,354 | +0.17% |
| 2026-08-11 | 320.78 | 326.72 | 317.71 | 321.91 | 149,358 | -0.95% |
| 2026-08-10 | 309.8 | 326.01 | 309.8 | 325 | 136,102 | +3.50% |
| 2026-08-07 | 316.5 | 320.327 | 310.64 | 314.01 | 132,756 | +0.69% |
| 2026-08-06 | 322.06 | 322.13 | 309.991 | 311.87 | 215,131 | -3.16% |
| 2026-08-05 | 328.49 | 330.635 | 317.82 | 322.06 | 341,470 | -3.82% |
| 2026-08-04 | 305 | 338.71 | 305 | 334.84 | 637,627 | +25.16% |
| 2026-08-03 | 256.34 | 269.59 | 255.95 | 267.53 | 189,745 | +5.00% |
| 2026-07-31 | 258.13 | 258.13 | 248.995 | 254.78 | 121,216 | -0.10% |
| 2026-07-30 | 255.09 | 258.09 | 252.7 | 255.03 | 178,250 | -0.02% |
| 2026-07-29 | 255.36 | 258.05 | 250.125 | 255.09 | 181,040 | -1.15% |
| 2026-07-28 | 251.28 | 259 | 249.905 | 258.07 | 254,774 | +3.80% |
| 2026-07-27 | 240.76 | 249.34 | 238.59 | 248.63 | 241,860 | +4.82% |
| 2026-07-24 | 239.21 | 241.495 | 236.04 | 237.2 | 205,004 | +0.42% |
| 2026-07-23 | 233.79 | 237.23 | 232.78 | 236.21 | 143,291 | -0.74% |
| 2026-07-22 | 244.13 | 244.21 | 237.96 | 237.96 | 143,016 | -2.45% |
| 2026-07-21 | 243.22 | 246.81 | 240.54 | 243.94 | 116,826 | -0.68% |
| 2026-07-20 | 243.46 | 248.09 | 238.22 | 245.61 | 157,660 | +1.47% |
| 2026-07-17 | 251.4 | 257.85 | 240.45 | 242.05 | 179,951 | -5.72% |
| 2026-07-16 | 247.42 | 257.58 | 247.42 | 256.74 | 219,554 | +4.40% |
| 2026-07-15 | 230.11 | 246.32 | 229.19 | 245.93 | 280,443 | +6.87% |
| 2026-07-14 | 236.15 | 237.26 | 228.48 | 230.11 | 261,359 | -3.01% |
| 2026-07-13 | 236.14 | 243.724 | 233.36 | 237.25 | 217,170 | +0.14% |
| 2026-07-10 | 249.43 | 250.35 | 235.6 | 236.91 | 281,776 | -5.13% |
| 2026-07-09 | 252.11 | 256.23 | 246.27 | 249.71 | 301,477 | -0.72% |
| 2026-07-08 | 261.36 | 264.04 | 250.8 | 251.52 | 215,089 | -4.77% |
| 2026-07-07 | 271.43 | 279.49 | 261.15 | 264.11 | 195,304 | -2.93% |
| 2026-07-06 | 275.47 | 279.075 | 263.24 | 272.07 | 303,954 | -0.11% |
| 2026-07-02 | 271.55 | 272.36 | 264.72 | 272.36 | 244,173 | +1.37% |
| 2026-07-01 | 264.25 | 275.195 | 264.25 | 268.67 | 185,046 | +1.34% |
| 2026-06-30 | 263.63 | 271.6 | 258.305 | 265.13 | 155,436 | +0.57% |
| 2026-06-29 | 259.16 | 264.93 | 256.4 | 263.63 | 165,379 | +1.47% |
| 2026-06-26 | 252.91 | 261.005 | 252.855 | 259.8 | 355,562 | +2.80% |
| 2026-06-25 | 245.88 | 256 | 245.44 | 252.73 | 195,294 | +4.03% |
| 2026-06-24 | 234.06 | 243.32 | 232.1 | 242.95 | 233,668 | +3.61% |
| 2026-06-23 | 233.6 | 237.77 | 230.74 | 234.48 | 170,758 | +0.51% |
| 2026-06-22 | 239.11 | 242.54 | 233.3 | 233.3 | 113,520 | -2.50% |
| 2026-06-18 | 230.62 | 242.29 | 229.87 | 239.28 | 227,488 | +5.09% |
| 2026-06-17 | 230.64 | 238.62 | 223.87 | 227.68 | 220,133 | -1.95% |
| 2026-06-16 | 235.98 | 235.98 | 230.105 | 232.2 | 222,654 | -0.63% |
| 2026-06-15 | 238.64 | 242.475 | 232 | 233.665 | 168,693 | -0.54% |
| 2026-06-12 | 239.4 | 243.68 | 233.31 | 234.94 | 212,905 | -1.53% |
| 2026-06-11 | 233.21 | 241.16 | 230.53 | 238.6 | 269,966 | +2.63% |
| 2026-06-10 | 229.17 | 235.775 | 228.61 | 232.48 | 220,040 | +0.59% |
| 2026-06-09 | 228.06 | 236.52 | 226.5 | 231.12 | 257,123 | +1.95% |
| 2026-06-08 | 223.32 | 230.05 | 221.503 | 226.71 | 163,326 | +1.27% |
| 2026-06-05 | 227.99 | 231.6 | 221.375 | 223.87 | 240,003 | -0.28% |
| 2026-06-04 | 222.17 | 228.08 | 220.31 | 224.505 | 129,602 | +2.82% |
| 2026-06-03 | 215.44 | 218.58 | 211.7 | 218.34 | 208,374 | +0.91% |
| 2026-06-02 | 216.41 | 217.48 | 210.44 | 216.38 | 169,675 | -0.80% |
| 2026-06-01 | 218.79 | 221.74 | 211.295 | 218.13 | 214,252 | -0.90% |
| 2026-05-29 | 227.01 | 228.5 | 219.39 | 220.1 | 186,264 | -3.46% |
| 2026-05-28 | 225.95 | 228.36 | 222.66 | 227.99 | 125,461 | +0.72% |
| 2026-05-27 | 229.35 | 233.825 | 220.69 | 226.37 | 190,051 | -1.17% |
| 2026-05-26 | 230.13 | 230.25 | 218.4 | 229.06 | 220,097 | +0.04% |
| 2026-05-22 | 226 | 230.65 | 221.575 | 228.97 | 161,446 | +1.27% |
| 2026-05-21 | 221.63 | 228.09 | 216.26 | 226.1 | 221,321 | +0.61% |
| 2026-05-20 | 217.01 | 224.89 | 212.72 | 224.73 | 178,833 | +3.46% |
| 2026-05-19 | 216.73 | 222.64 | 212.7 | 217.21 | 165,105 | +0.00% |
| 2026-05-18 | 212.62 | 219.54 | 210.04 | 217.22 | 176,576 | +1.53% |
| 2026-05-15 | 220.44 | 224.9 | 211.89 | 213.95 | 263,618 | -3.16% |
| 2026-05-14 | 218.82 | 222.69 | 216.45 | 220.94 | 119,435 | +0.78% |
| 2026-05-13 | 217.73 | 222.06 | 214 | 219.23 | 196,959 | -0.62% |
| 2026-05-12 | 219.88 | 227.305 | 215.56 | 220.59 | 258,398 | -0.62% |