UFP Technologies, Inc.UFPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $251.13 | $261.33 | $249.47 | $255.87 | 126,787 |
| 1/30/2026 | $243.70 | $252.63 | $243.70 | $251.14 | 198,000 |
| 1/29/2026 | $243.72 | $247.73 | $240.71 | $246.78 | 179,424 |
| 1/28/2026 | $253.23 | $253.23 | $240.62 | $243.90 | 164,200 |
| 1/27/2026 | $253.33 | $254.86 | $245.24 | $251.58 | 144,133 |
| 1/26/2026 | $259.59 | $260.58 | $250.60 | $253.87 | 112,000 |
| 1/23/2026 | $265.49 | $267.00 | $256.10 | $258.68 | 170,529 |
| 1/22/2026 | $268.10 | $272.60 | $262.77 | $266.65 | 209,439 |
| 1/21/2026 | $265.05 | $268.58 | $258.25 | $265.17 | 147,000 |
| 1/20/2026 | $255.34 | $266.61 | $255.34 | $262.26 | 103,400 |
| 1/16/2026 | $257.16 | $264.62 | $250.06 | $260.52 | 121,506 |
| 1/15/2026 | $259.19 | $261.56 | $253.01 | $257.36 | 161,648 |
| 1/14/2026 | $253.48 | $260.74 | $249.00 | $260.51 | 173,307 |
| 1/13/2026 | $261.03 | $263.20 | $249.31 | $252.47 | 124,438 |
| 1/12/2026 | $257.59 | $258.92 | $244.50 | $258.89 | 203,748 |
| 1/9/2026 | $255.42 | $259.67 | $250.32 | $257.51 | 113,300 |
| 1/8/2026 | $246.73 | $261.40 | $246.73 | $255.42 | 173,642 |
| 1/7/2026 | $247.83 | $250.00 | $243.71 | $249.49 | 175,131 |
| 1/6/2026 | $235.46 | $248.17 | $234.64 | $245.88 | 180,100 |
| 1/5/2026 | $224.18 | $240.00 | $222.00 | $237.31 | 163,500 |
| 1/2/2026 | $225.37 | $226.41 | $220.00 | $223.40 | 140,306 |
| 12/31/2025 | $234.79 | $234.79 | $221.64 | $222.03 | 213,500 |
| 12/30/2025 | $234.44 | $238.99 | $233.57 | $235.14 | 133,934 |
| 12/29/2025 | $238.22 | $245.23 | $233.83 | $235.92 | 188,900 |
| 12/26/2025 | $233.80 | $238.85 | $233.80 | $237.22 | 175,441 |
| 12/24/2025 | $234.11 | $237.43 | $233.10 | $235.54 | 75,132 |
| 12/23/2025 | $230.57 | $235.30 | $228.19 | $232.67 | 207,400 |
| 12/22/2025 | $229.50 | $235.21 | $228.74 | $229.67 | 75,000 |
| 12/19/2025 | $223.42 | $232.09 | $221.55 | $229.40 | 231,924 |
| 12/18/2025 | $225.00 | $228.30 | $217.59 | $224.86 | 168,549 |
| 12/17/2025 | $216.16 | $224.55 | $216.16 | $224.19 | 173,636 |
| 12/16/2025 | $215.70 | $221.30 | $213.72 | $217.74 | 138,700 |
| 12/15/2025 | $219.85 | $222.04 | $215.76 | $217.82 | 101,000 |
| 12/12/2025 | $216.74 | $220.21 | $213.30 | $219.44 | 155,730 |
| 12/11/2025 | $215.57 | $219.47 | $211.81 | $214.87 | 154,800 |
| 12/10/2025 | $210.99 | $214.00 | $204.61 | $213.79 | 247,500 |
| 12/9/2025 | $215.00 | $218.33 | $209.28 | $210.07 | 153,400 |
| 12/8/2025 | $219.84 | $222.53 | $215.35 | $215.79 | 110,500 |
| 12/5/2025 | $216.46 | $219.95 | $213.18 | $217.14 | 134,304 |
| 12/4/2025 | $221.02 | $221.10 | $205.01 | $216.23 | 148,010 |
| 12/3/2025 | $217.82 | $223.83 | $217.68 | $219.66 | 110,632 |
| 12/2/2025 | $219.72 | $228.45 | $216.02 | $219.08 | 154,463 |
| 12/1/2025 | $224.40 | $228.50 | $220.67 | $221.55 | 109,228 |
| 11/28/2025 | $227.57 | $227.82 | $223.40 | $226.69 | 36,311 |
| 11/26/2025 | $229.58 | $230.24 | $222.27 | $224.67 | 156,733 |
| 11/25/2025 | $224.33 | $233.31 | $218.76 | $229.74 | 119,200 |
| 11/24/2025 | $218.02 | $222.25 | $214.26 | $221.97 | 142,700 |
| 11/21/2025 | $210.04 | $221.38 | $209.29 | $219.98 | 144,737 |
| 11/20/2025 | $220.13 | $220.13 | $208.72 | $209.85 | 100,233 |
| 11/19/2025 | $217.88 | $222.25 | $216.80 | $219.57 | 93,446 |
| 11/18/2025 | $220.10 | $223.26 | $214.86 | $218.58 | 101,100 |
| 11/17/2025 | $228.88 | $233.94 | $220.07 | $222.82 | 108,532 |
| 11/14/2025 | $230.47 | $237.03 | $227.31 | $231.58 | 101,600 |
| 11/13/2025 | $233.91 | $243.89 | $230.87 | $234.30 | 131,739 |
| 11/12/2025 | $245.61 | $247.72 | $236.05 | $237.29 | 165,600 |
| 11/11/2025 | $233.07 | $246.20 | $233.07 | $245.61 | 227,615 |
| 11/10/2025 | $227.00 | $235.32 | $224.06 | $234.53 | 150,500 |
| 11/7/2025 | $224.18 | $228.52 | $219.31 | $226.11 | 101,543 |
| 11/6/2025 | $232.34 | $232.34 | $216.91 | $222.77 | 126,446 |
| 11/5/2025 | $222.82 | $236.66 | $221.50 | $234.49 | 267,834 |