Dark

UFPT
UFP Technologies Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:50 PM EDT

321.88USD+0.632%(+2.02)104,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:56:30 AM EDT

324.00USD+1.294%(+4.14)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

321.91USD-0.208%(-0.67)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	320.1200	327.6000	320.1200	321.7600	+0.594%	104,658	0.000%
2026-08-13	324.6000	330.5100	319.3850	319.8600	-0.806%	223,418	+0.594%
2026-08-12	320.8800	328.9850	315.3250	322.4600	+0.171%	132,355	-0.217%
2026-08-11	320.7800	326.7199	317.7100	321.9100	-0.951%	149,358	-0.047%
2026-08-10	309.8000	326.0100	309.8000	325.0000	+3.500%	136,102	-0.997%
2026-08-07	316.5000	320.3269	310.6400	314.0100	+0.686%	132,756	+2.468%
2026-08-06	322.0600	322.1300	309.9907	311.8700	-3.164%	215,131	+3.171%
2026-08-05	328.4900	330.6350	317.8200	322.0600	-3.817%	341,471	-0.093%
2026-08-04	305.0000	338.7100	305.0000	334.8400	+25.160%	637,628	-3.906%
2026-08-03	256.3400	269.5900	255.9500	267.5300	+5.004%	189,746	+20.271%
2026-07-31	258.1300	258.1300	248.9950	254.7800	-0.098%	121,216	+26.289%
2026-07-30	255.0900	258.0900	252.7000	255.0300	-0.024%	178,251	+26.166%
2026-07-29	255.3600	258.0500	250.1250	255.0900	-1.155%	181,040	+26.136%
2026-07-28	251.2800	259.0000	249.9050	258.0700	+3.797%	254,776	+24.679%
2026-07-27	240.7600	249.3400	238.5900	248.6300	+4.819%	241,860	+29.413%
2026-07-24	239.2100	241.4950	236.0400	237.2000	+0.419%	205,004	+35.649%
2026-07-23	233.7900	237.2300	232.7800	236.2100	-0.735%	143,291	+36.218%
2026-07-22	244.1300	244.2100	237.9600	237.9600	-2.451%	143,016	+35.216%
2026-07-21	243.2200	246.8098	240.5400	243.9400	-0.680%	116,827	+31.901%
2026-07-20	243.4600	248.0900	238.2200	245.6100	+1.471%	157,661	+31.004%
2026-07-17	251.4000	257.8500	240.4500	242.0500	-5.722%	179,951	+32.931%
2026-07-16	247.4200	257.5800	247.4200	256.7400	+4.396%	219,554	+25.325%
2026-07-15	230.1100	246.3200	229.1900	245.9300	+6.875%	280,444	+30.834%
2026-07-14	236.1500	237.2600	228.4800	230.1100	-3.009%	249,860	+39.829%
2026-07-13	236.1400	243.7240	233.3600	237.2500	+0.144%	217,171	+35.621%
2026-07-10	249.4300	250.3500	235.6000	236.9100	-5.126%	281,776	+35.815%
2026-07-09	252.1100	256.2300	246.2700	249.7100	-0.720%	301,478	+28.853%
2026-07-08	261.3600	264.0400	250.8000	251.5200	-4.767%	215,090	+27.926%
2026-07-07	271.4300	279.4900	261.1500	264.1100	-2.926%	195,304	+21.828%
2026-07-06	275.4700	279.0750	263.2400	272.0700	-0.106%	303,954	+18.264%
2026-07-02	271.5500	272.3600	264.7200	272.3600	+1.373%	244,174	+18.138%
2026-07-01	264.2500	275.1950	264.2500	268.6700	+1.335%	185,047	+19.760%
2026-06-30	263.6300	271.6000	258.3050	265.1300	+0.569%	155,436	+21.359%
2026-06-29	259.1600	264.9300	256.4000	263.6300	+1.474%	165,379	+22.050%
2026-06-26	252.9100	261.0050	252.8550	259.8000	+2.797%	355,562	+23.849%
2026-06-25	245.8800	256.0000	245.4400	252.7300	+4.026%	195,295	+27.314%
2026-06-24	234.0600	243.3200	232.1000	242.9500	+3.612%	233,669	+32.439%
2026-06-23	233.6000	237.7700	230.7400	234.4800	+0.506%	170,759	+37.223%
2026-06-22	239.1100	242.5400	233.3000	233.3000	-2.499%	113,520	+37.917%
2026-06-18	230.6200	242.2900	229.8700	239.2800	+5.095%	227,489	+34.470%
2026-06-17	230.6400	238.6200	223.8700	227.6800	-1.947%	220,134	+41.321%
2026-06-16	235.9800	235.9800	230.1050	232.2000	-0.627%	222,655	+38.570%
2026-06-15	238.6400	242.4750	232.0000	233.6650	-0.543%	168,693	+37.701%
2026-06-12	239.4000	243.6800	233.3100	234.9400	-1.534%	212,906	+36.954%
2026-06-11	233.2100	241.1600	230.5300	238.6000	+2.632%	269,967	+34.853%
2026-06-10	229.1700	235.7750	228.6100	232.4800	+0.588%	220,040	+38.403%
2026-06-09	228.0600	236.5200	226.5000	231.1200	+1.945%	257,123	+39.218%
2026-06-08	223.3200	230.0500	221.5025	226.7100	+1.269%	163,326	+41.926%
2026-06-05	227.9900	231.6000	221.3750	223.8700	-0.283%	240,004	+43.726%
2026-06-04	222.1700	228.0800	220.3100	224.5050	+2.824%	129,603	+43.320%
2026-06-03	215.4400	218.5800	211.7000	218.3400	+0.906%	208,375	+47.366%
2026-06-02	216.4100	217.4800	210.4400	216.3800	-0.802%	169,676	+48.701%
2026-06-01	218.7900	221.7400	211.2950	218.1300	-0.895%	214,253	+47.508%
2026-05-29	227.0100	228.4999	219.3900	220.1000	-3.461%	186,265	+46.188%
2026-05-28	225.9500	228.3600	222.6600	227.9900	+0.716%	125,462	+41.129%
2026-05-27	229.3500	233.8250	220.6900	226.3700	-1.174%	190,051	+42.139%
2026-05-26	230.1300	230.2500	218.4000	229.0600	+0.039%	220,097	+40.470%
2026-05-22	226.0000	230.6500	221.5750	228.9700	+1.269%	161,447	+40.525%
2026-05-21	221.6300	228.0900	216.2600	226.1000	+0.610%	221,322	+42.309%
2026-05-20	217.0100	224.8900	212.7200	224.7300	+3.462%	178,833	+43.176%
2026-05-19	216.7300	222.6399	212.7000	217.2100	-0.005%	165,106	+48.133%
2026-05-18	212.6200	219.5400	210.0400	217.2200	+1.528%	176,576	+48.126%
2026-05-15	220.4400	224.9000	211.8900	213.9500	-3.164%	263,619	+50.390%
2026-05-14	218.8200	222.6900	216.4500	220.9400	+0.780%	119,436	+45.632%
2026-05-13	217.7300	222.0600	214.0000	219.2300	-0.617%	196,959	+46.768%
2026-05-12	219.8800	227.3050	215.5600	220.5900	-0.622%	258,398	+45.863%
2026-05-11	230.3800	233.4500	215.4500	221.9700	-3.722%	227,873	+44.957%
2026-05-08	222.5200	231.0500	216.9500	230.5500	+4.156%	216,968	+39.562%
2026-05-07	217.8400	228.2900	205.2200	221.3500	+1.444%	285,284	+45.363%
2026-05-06	216.4700	234.5600	214.8950	218.2000	+2.716%	467,540	+47.461%
2026-05-05	182.5000	216.0100	173.8600	212.4300	+10.325%	496,413	+51.466%
2026-05-04	191.2900	198.2366	184.0400	192.5500	-0.783%	263,173	+67.105%
2026-05-01	192.5000	200.2850	190.4400	194.0700	+1.273%	195,437	+65.796%
2026-04-30	186.1900	193.7700	184.6200	191.6300	+3.332%	229,393	+67.907%
2026-04-29	193.1400	196.3325	183.6600	185.4500	-5.019%	233,369	+73.502%
2026-04-28	197.3000	201.9900	193.7434	195.2500	-1.039%	163,991	+64.794%
2026-04-27	199.4600	204.7500	196.2300	197.3000	-1.380%	356,926	+63.082%
2026-04-24	200.2300	202.5299	193.5000	200.0600	+0.989%	243,066	+60.832%
2026-04-23	203.7400	204.7500	196.0000	198.1000	-2.768%	197,272	+62.423%
2026-04-22	200.8400	204.6700	199.7100	203.7400	+2.547%	173,391	+57.927%
2026-04-21	200.8900	205.1250	195.7750	198.6800	-1.194%	185,253	+61.949%
2026-04-20	199.7000	204.4250	195.9450	201.0800	-0.642%	149,959	+60.016%
2026-04-17	197.5000	203.9300	193.0675	202.3800	+4.298%	229,263	+58.988%
2026-04-16	194.0800	199.0000	193.3722	194.0400	-1.111%	194,773	+65.821%
2026-04-15	196.0300	198.3500	192.7400	196.2200	+0.097%	149,718	+63.979%
2026-04-14	202.9100	207.6000	192.0000	196.0300	-3.619%	183,801	+64.138%
2026-04-13	198.6800	204.5600	196.7300	203.3900	+1.063%	177,548	+58.199%
2026-04-10	204.6900	206.5000	201.0000	201.2500	-1.154%	172,092	+59.881%
2026-04-09	197.7900	207.1100	195.3000	203.6000	+1.551%	167,828	+58.035%
2026-04-08	196.2800	201.9300	196.2800	200.4900	+6.248%	238,710	+60.487%
2026-04-07	192.1800	194.6600	187.1900	188.7000	-1.719%	176,689	+70.514%
2026-04-06	190.0500	194.1599	188.2200	192.0000	-0.010%	214,254	+67.583%
2026-04-02	191.0800	194.1650	185.7500	192.0200	-1.016%	207,620	+67.566%
2026-04-01	192.5600	199.0700	191.2500	193.9900	+0.201%	180,391	+65.864%
2026-03-31	188.9200	195.6000	188.8100	193.6000	+3.662%	265,419	+66.198%
2026-03-30	191.8400	195.3600	185.5000	186.7600	-1.420%	208,482	+72.285%
2026-03-27	186.9300	194.4400	184.4000	189.4500	+0.782%	143,012	+69.839%
2026-03-26	189.8300	192.0900	187.1700	187.9800	-1.100%	150,532	+71.167%
2026-03-25	193.0600	196.9800	188.0350	190.0700	+0.264%	208,690	+69.285%
2026-03-24	186.5500	195.0750	186.5500	189.5700	+0.429%	205,297	+69.731%
2026-03-23	196.9600	196.9600	187.8100	188.7600	-1.199%	175,819	+70.460%
2026-03-20	196.5600	198.4400	188.9800	191.0500	-3.010%	174,366	+68.417%
2026-03-19	197.8600	198.9900	193.1000	196.9800	-0.716%	153,198	+63.347%
2026-03-18	205.2000	205.2000	197.9200	198.4000	-3.525%	149,458	+62.177%
2026-03-17	205.9300	211.0800	203.6500	205.6500	+1.295%	172,041	+56.460%
2026-03-16	204.0700	206.0250	199.9200	203.0200	-0.417%	251,162	+58.487%
2026-03-13	206.2200	206.2200	198.8750	203.8700	-0.215%	287,296	+57.826%
2026-03-12	205.6100	208.7750	201.8500	204.3100	-2.519%	149,589	+57.486%
2026-03-11	212.9400	216.9800	208.6350	209.5900	-2.453%	217,034	+53.519%
2026-03-10	213.9900	216.2600	207.8600	214.8600	-0.065%	213,800	+49.753%
2026-03-09	208.3600	218.4150	208.1300	215.0000	+2.910%	173,011	+49.656%
2026-03-06	198.2300	209.9250	196.0000	208.9200	+3.257%	218,845	+54.011%
2026-03-05	203.0600	207.1500	196.2345	202.3300	-0.814%	176,208	+59.027%
2026-03-04	203.2800	206.7900	196.2500	203.9900	+0.532%	171,185	+57.733%
2026-03-03	198.4400	205.0000	197.0000	202.9100	-0.680%	263,012	+58.573%
2026-03-02	202.4700	210.0150	202.4000	204.3000	-2.982%	211,904	+57.494%
2026-02-27	212.5600	217.6500	207.4750	210.5800	-2.360%	166,807	+52.797%
2026-02-26	240.1600	243.4000	213.9050	215.6700	-10.197%	311,486	+49.191%
2026-02-25	247.6200	253.0300	222.5300	240.1600	-0.170%	816,487	+33.977%
2026-02-24	243.8900	249.2000	238.3600	240.5700	-0.505%	205,882	+33.749%
2026-02-23	233.5300	244.7300	232.1100	241.7900	+3.555%	133,775	+33.074%
2026-02-20	221.2500	238.2200	216.7000	233.4900	+4.784%	157,040	+37.805%
2026-02-19	242.6200	242.6200	214.6100	222.8300	-9.356%	412,583	+44.397%
2026-02-18	246.7800	251.4700	244.6800	245.8300	-0.122%	232,274	+30.887%
2026-02-17	247.6200	252.1700	244.4300	246.1300	+0.130%	136,563	+30.728%
2026-02-13	250.3100	253.0200	242.1400	245.8100	-0.611%	167,572	+30.898%
2026-02-12	265.6800	268.9100	246.8900	247.3200	-6.119%	143,715	+30.099%
2026-02-11	270.6400	270.6400	251.6250	263.4400	-1.540%	156,334	+22.138%
2026-02-10	267.7300	274.9300	263.4100	267.5600	+0.810%	138,395	+20.257%
2026-02-09	269.3000	269.3000	256.1700	265.4100	-0.722%	156,796	+21.231%
2026-02-06	258.4300	268.9000	257.9550	267.3400	+4.344%	269,297	+20.356%
2026-02-05	255.6800	261.8050	254.0600	256.2100	+0.360%	131,205	+25.584%
2026-02-04	252.4000	256.8850	240.9100	255.2900	+1.527%	197,259	+26.037%
2026-02-03	254.3200	263.0000	250.6400	251.4500	-1.727%	190,220	+27.962%
2026-02-02	251.1300	261.3700	250.0000	255.8700	+1.883%	129,142	+25.751%
2026-01-30	243.7000	252.6300	243.7000	251.1400	+1.767%	197,973	+28.120%
2026-01-29	243.7200	247.7299	240.7100	246.7800	+1.181%	179,424	+30.383%
2026-01-28	253.2300	253.2300	240.6150	243.9000	-3.053%	164,175	+31.923%
2026-01-27	253.3300	254.8550	245.2400	251.5800	-0.902%	144,133	+27.896%
2026-01-26	259.5900	260.5800	250.6000	253.8700	-1.859%	111,987	+26.742%
2026-01-23	265.4900	267.0000	256.1000	258.6800	-2.989%	170,529	+24.385%
2026-01-22	268.1000	272.6000	262.7700	266.6500	+0.558%	209,439	+20.668%
2026-01-21	265.0500	268.5800	258.2500	265.1700	+1.110%	146,981	+21.341%
2026-01-20	255.3400	266.6100	255.3400	262.2600	+0.668%	103,361	+22.687%
2026-01-16	257.1600	264.6200	250.0550	260.5200	+1.228%	121,506	+23.507%
2026-01-15	259.1900	261.5550	253.0100	257.3600	-1.209%	161,648	+25.023%
2026-01-14	253.4800	260.7400	249.0000	260.5100	+3.185%	173,307	+23.512%
2026-01-13	261.0300	263.1950	249.3100	252.4700	-2.480%	124,432	+27.445%
2026-01-12	257.5900	258.9200	244.4950	258.8900	+0.536%	203,748	+24.284%
2026-01-09	255.4200	259.6675	250.3200	257.5100	+0.818%	112,248	+24.950%
2026-01-08	246.7300	261.4050	246.7300	255.4200	+2.377%	185,122	+25.973%
2026-01-07	247.8300	250.0000	243.7050	249.4900	+1.468%	175,131	+28.967%
2026-01-06	235.4600	248.1700	234.6400	245.8800	+3.611%	180,057	+30.861%
2026-01-05	224.1800	240.0000	222.0000	237.3100	+6.226%	163,495	+35.586%
2026-01-02	225.3700	226.4100	220.0000	223.4000	+0.617%	140,306	+44.029%
2025-12-31	234.7900	234.7900	221.6400	222.0300	-5.575%	213,494	+44.917%
2025-12-30	234.4400	238.9900	233.5700	235.1400	-0.331%	133,934	+36.838%
2025-12-29	238.2200	245.2300	233.8300	235.9200	-0.548%	188,883	+36.385%
2025-12-26	233.8000	238.8500	233.8000	237.2200	+0.713%	175,441	+35.638%
2025-12-24	234.1100	237.4300	233.1000	235.5400	+1.234%	75,132	+36.605%
2025-12-23	230.5700	235.3000	228.1900	232.6700	+1.306%	207,379	+38.290%
2025-12-22	229.5000	235.2100	228.7400	229.6700	+0.118%	74,977	+40.097%
2025-12-19	223.4200	232.0900	221.5500	229.4000	+2.019%	231,924	+40.262%
2025-12-18	225.0000	228.3000	217.5900	224.8600	+0.299%	168,549	+43.093%
2025-12-17	216.1600	224.5500	216.1600	224.1900	+2.962%	173,636	+43.521%
2025-12-16	215.7000	221.3000	213.7200	217.7400	-0.037%	138,663	+47.773%
2025-12-15	219.8500	222.0350	215.7550	217.8200	-0.738%	100,977	+47.718%
2025-12-12	216.7400	220.2100	213.2950	219.4400	+2.127%	155,730	+46.628%
2025-12-11	215.5700	219.4700	211.8100	214.8700	+0.505%	154,783	+49.746%
2025-12-10	210.9900	214.0000	204.6100	213.7900	+1.771%	247,471	+50.503%
2025-12-09	215.0000	218.3300	209.2800	210.0700	-2.651%	153,383	+53.168%
2025-12-08	219.8400	222.5280	215.3500	215.7900	-0.622%	110,453	+49.108%
2025-12-05	216.4600	219.9500	213.1800	217.1400	+0.421%	134,304	+48.181%
2025-12-04	221.0200	221.1000	205.0100	216.2300	-1.562%	148,010	+48.805%
2025-12-03	217.8200	223.8300	217.6800	219.6600	+0.265%	110,632	+46.481%
2025-12-02	219.7200	228.4500	216.0200	219.0800	-1.115%	154,463	+46.869%
2025-12-01	224.4000	228.5000	220.6700	221.5500	-2.267%	109,228	+45.231%
2025-11-28	227.5700	227.8150	223.4000	226.6900	+0.899%	36,311	+41.938%
2025-11-26	229.5800	230.2400	222.2650	224.6700	-2.207%	156,733	+43.214%
2025-11-25	224.3300	233.3089	218.7575	229.7400	+3.500%	119,187	+40.054%
2025-11-24	218.0200	222.2500	214.2600	221.9700	+0.905%	142,697	+44.957%
2025-11-21	210.0400	221.3750	209.2900	219.9800	+4.827%	144,737	+46.268%
2025-11-20	220.1300	220.1300	208.7200	209.8500	-4.425%	100,233	+53.329%
2025-11-19	217.8800	222.2500	216.8000	219.5650	+0.451%	93,446	+46.544%
2025-11-18	220.1000	223.2600	214.8600	218.5800	-1.903%	101,067	+47.205%
2025-11-17	228.8800	233.9360	220.0650	222.8200	-3.783%	108,532	+44.404%
2025-11-14	230.4700	237.0300	227.3100	231.5800	-1.161%	101,577	+38.941%
2025-11-13	233.9100	243.8850	230.8700	234.3000	-1.260%	131,739	+37.328%
2025-11-12	245.6100	247.7199	236.0500	237.2900	-3.386%	165,600	+35.598%
2025-11-11	233.0700	246.2000	233.0700	245.6050	+4.722%	227,615	+31.007%
2025-11-10	227.0000	235.3200	224.0550	234.5300	+3.724%	150,480	+37.194%
2025-11-07	224.1800	228.5150	219.3100	226.1100	+1.499%	101,543	+42.302%
2025-11-06	232.3400	232.3400	216.9100	222.7700	-4.998%	126,446	+44.436%
2025-11-05	222.8200	236.6600	221.5000	234.4900	+5.134%	267,834	+37.217%
2025-11-04	208.2600	263.9998	207.0500	223.0400	+12.052%	485,487	+44.261%
2025-11-03	190.7100	199.5800	190.7100	199.0500	+3.327%	198,082	+61.648%
2025-10-31	185.7500	192.8700	182.8650	192.6400	+3.972%	155,911	+67.027%
2025-10-30	188.5000	193.3250	184.7800	185.2800	-2.160%	110,221	+73.661%
2025-10-29	196.5400	198.1250	186.5800	189.3700	-4.305%	129,313	+69.911%
2025-10-28	201.0800	203.3300	197.0000	197.8900	-1.060%	68,554	+62.595%
2025-10-27	201.0900	201.7000	198.4100	200.0100	-0.488%	49,010	+60.872%
2025-10-24	203.2100	208.0000	199.8412	200.9900	+0.395%	73,259	+60.088%
2025-10-23	205.5800	208.3250	199.4050	200.2000	-3.121%	76,272	+60.719%
2025-10-22	201.6800	209.6750	197.6150	206.6500	+2.693%	155,454	+55.703%
2025-10-21	197.6900	201.4050	195.6000	201.2300	+2.013%	63,380	+59.897%
2025-10-20	197.9300	198.8750	194.2200	197.2600	+0.864%	68,279	+63.115%
2025-10-17	190.6500	195.8400	190.6500	195.5700	+1.326%	107,271	+64.524%
2025-10-16	197.6000	201.7399	192.3601	193.0100	-1.233%	145,058	+66.706%
2025-10-15	200.7800	202.0700	195.3400	195.4200	-1.966%	87,837	+64.650%
2025-10-14	193.3600	199.9400	193.3000	199.3400	+1.985%	90,756	+61.413%
2025-10-13	191.2100	196.7287	191.1500	195.4600	+2.164%	82,863	+64.617%
2025-10-10	192.3900	194.6800	187.0100	191.3200	-0.628%	88,922	+68.179%
2025-10-09	194.8600	196.1300	192.2800	192.5300	-1.975%	67,383	+67.122%
2025-10-08	197.1700	197.8900	192.3100	196.4100	-0.289%	95,452	+63.821%
2025-10-07	201.7900	202.6300	196.9400	196.9800	-2.451%	115,318	+63.347%
2025-10-06	195.2200	202.5950	192.2100	201.9300	+3.437%	129,866	+59.342%
2025-10-03	194.7300	199.8300	194.3100	195.2200	-0.123%	115,761	+64.819%
2025-10-02	198.9300	199.5700	193.6200	195.4600	-2.055%	121,474	+64.617%
2025-10-01	199.5600	202.0000	197.3650	199.5600	-0.020%	146,755	+61.235%
2025-09-30	199.2100	199.8500	195.1000	199.6000	+0.100%	108,205	+61.202%
2025-09-29	192.5700	201.2900	190.9700	199.4000	+3.028%	114,393	+61.364%
2025-09-26	191.7200	194.0000	189.8550	193.5400	+1.842%	119,455	+66.250%
2025-09-25	192.4200	193.3000	187.0100	190.0400	-1.722%	100,474	+69.312%
2025-09-24	200.2000	203.5000	192.8000	193.3700	-2.941%	95,555	+66.396%
2025-09-23	196.7600	200.2100	196.0000	199.2300	+1.861%	73,521	+61.502%
2025-09-22	193.7500	196.9800	191.2200	195.5900	+1.463%	125,603	+64.507%
2025-09-19	200.1500	200.1900	189.9950	192.7700	-4.380%	285,075	+66.914%
2025-09-18	205.7500	206.0100	201.3200	201.6000	-1.639%	140,420	+59.603%
2025-09-17	203.9400	210.5900	203.0000	204.9600	+0.901%	116,384	+56.987%
2025-09-16	201.9700	204.6500	200.0100	203.1300	-0.441%	99,731	+58.401%
2025-09-15	201.2400	206.0850	197.8300	204.0300	+2.363%	129,296	+57.702%
2025-09-12	200.3200	200.3200	194.9300	199.3200	-1.018%	149,860	+61.429%
2025-09-11	202.0700	205.9950	200.7500	201.3700	+0.082%	116,276	+59.785%
2025-09-10	203.8700	203.8700	197.8000	201.2050	-1.399%	112,898	+59.917%
2025-09-09	202.9600	204.4400	198.3250	204.0600	-0.841%	106,653	+57.679%
2025-09-08	208.3000	209.6600	204.4100	205.7900	-0.724%	131,343	+56.354%
2025-09-05	209.7800	212.0450	205.3600	207.2900	-0.747%	77,311	+55.222%
2025-09-04	203.6000	209.3900	198.6500	208.8500	+2.569%	141,592	+54.063%
2025-09-03	206.8100	209.3150	203.0400	203.6200	-1.908%	86,144	+58.020%
2025-09-02	209.4100	211.7225	203.9000	207.5800	-1.228%	82,124	+55.005%
2025-08-29	212.0500	215.8100	207.5000	210.1600	-0.535%	91,055	+53.102%
2025-08-28	217.4200	219.0300	209.7600	211.2900	-1.529%	88,868	+52.284%
2025-08-27	217.9200	220.2000	212.1450	214.5700	-1.767%	78,595	+49.956%
2025-08-26	222.5000	222.8000	216.2300	218.4300	-1.136%	101,705	+47.306%
2025-08-25	224.0600	224.0600	216.6300	220.9400	-2.126%	89,468	+45.632%
2025-08-22	221.5700	230.6400	221.5700	225.7400	+2.815%	106,821	+42.536%
2025-08-21	219.5800	224.3550	215.9700	219.5600	+0.077%	105,285	+46.548%
2025-08-20	218.6100	221.3900	212.8400	219.3900	+0.920%	86,978	+46.661%
2025-08-19	217.6400	220.3900	216.1900	217.3900	-0.712%	74,845	+48.010%
2025-08-18	221.4700	224.7300	218.0950	218.9500	-0.269%	104,866	+46.956%
2025-08-15	226.1000	227.5600	218.5701	219.5400	-1.991%	99,660	+46.561%
2025-08-14	224.2600	225.9750	222.6750	224.0000	-1.152%	75,181	+43.643%
2025-08-13	221.3900	230.0150	220.2600	226.6100	+3.098%	119,856	+41.988%
2025-08-12	215.2100	223.4950	214.2300	219.8000	+2.922%	126,496	+46.388%
2025-08-11	205.2700	219.4200	201.3100	213.5600	+3.892%	203,885	+50.665%
2025-08-08	207.6800	207.6800	199.7600	205.5600	-0.320%	142,213	+56.529%
2025-08-07	215.9100	215.9100	196.8250	206.2200	-3.455%	166,863	+56.028%
2025-08-06	240.3000	240.3000	212.7700	213.6000	-11.277%	198,511	+50.637%
2025-08-05	231.0800	259.9000	231.0800	240.7500	+6.399%	249,628	+33.649%
2025-08-04	224.8700	230.9775	224.8700	226.2700	-0.132%	105,307	+42.202%
2025-08-01	224.3400	228.5100	216.8650	226.5700	+0.080%	110,703	+42.014%
2025-07-31	229.1600	229.4800	224.1700	226.3900	-2.448%	81,291	+42.126%
2025-07-30	238.8200	242.3750	228.9800	232.0700	-2.356%	55,020	+38.648%
2025-07-29	244.8900	247.4700	237.6700	237.6700	-2.873%	97,146	+35.381%
2025-07-28	242.3700	246.7800	239.1100	244.7000	+1.149%	108,115	+31.492%
2025-07-25	237.7300	242.4600	234.8800	241.9200	+2.469%	46,964	+33.003%
2025-07-24	241.2000	241.6299	235.9700	236.0900	-2.971%	70,563	+36.287%
2025-07-23	234.3600	244.7500	234.3600	243.3200	+5.283%	106,028	+32.237%
2025-07-22	228.5000	233.8500	228.1600	231.1100	+1.887%	83,465	+39.224%
2025-07-21	229.8400	233.3500	226.7300	226.8300	-0.491%	63,561	+41.851%
2025-07-18	236.1900	236.1900	226.8401	227.9500	-1.746%	65,304	+41.154%
2025-07-17	226.8600	235.4312	226.0950	232.0000	+1.452%	67,780	+38.690%
2025-07-16	234.0200	235.2250	227.6500	228.6800	-1.090%	100,291	+40.703%
2025-07-15	246.7300	247.1000	228.3650	231.2000	-5.863%	126,983	+39.170%
2025-07-14	240.8000	250.7250	240.8000	245.6000	+1.270%	95,996	+31.010%
2025-07-11	250.8200	255.4700	242.0700	242.5200	-3.971%	63,641	+32.674%
2025-07-10	247.5800	257.4300	247.4000	252.5500	+2.016%	81,321	+27.404%
2025-07-09	245.7700	248.4000	241.5000	247.5600	+1.826%	104,237	+29.973%
2025-07-08	242.5500	247.2200	239.9200	243.1200	+0.850%	126,341	+32.346%
2025-07-07	246.9200	248.2850	240.5000	241.0700	-3.421%	111,641	+33.472%
2025-07-03	247.2300	251.5750	244.5600	249.6100	+1.521%	63,908	+28.905%
2025-07-02	252.3800	252.3800	244.4000	245.8700	-2.572%	123,526	+30.866%
2025-07-01	241.6900	256.9800	241.6900	252.3600	+3.358%	137,349	+27.500%
2025-06-30	244.6000	246.8600	239.4300	244.1600	-0.208%	108,711	+31.782%
2025-06-27	248.3800	248.3800	240.4300	244.6700	-0.999%	163,782	+31.508%
2025-06-26	248.5600	250.6900	240.6350	247.1400	+0.207%	113,168	+30.193%
2025-06-25	243.2300	249.0000	239.0000	246.6300	+2.069%	95,030	+30.463%
2025-06-24	235.7100	243.1800	233.9650	241.6300	+3.642%	95,578	+33.162%
2025-06-23	234.0000	237.2900	232.5000	233.1400	-0.656%	121,446	+38.011%
2025-06-20	241.8300	242.0000	232.6001	234.6800	-2.318%	111,405	+37.106%
2025-06-18	235.9300	241.7200	234.1900	240.2500	+1.883%	120,792	+33.927%
2025-06-17	237.0300	238.6000	233.1400	235.8100	-0.724%	126,464	+36.449%
2025-06-16	233.5800	238.1100	233.5800	237.5300	+1.946%	90,803	+35.461%
2025-06-13	233.0500	236.4500	231.0150	232.9950	-1.802%	179,186	+38.097%
2025-06-12	233.8800	238.5304	232.4500	237.2700	+1.224%	205,906	+35.609%
2025-06-11	240.1900	243.3900	233.7200	234.4000	-1.793%	143,152	+37.270%
2025-06-10	239.2600	244.2100	236.8547	238.6800	+0.206%	650,764	+34.808%
2025-06-09	238.2200	244.7300	236.8500	238.1900	+0.307%	563,697	+35.085%
2025-06-06	247.2900	250.0099	236.8500	237.4600	-2.672%	305,385	+35.501%
2025-06-05	239.0100	245.4800	236.8300	243.9800	+1.624%	518,506	+31.880%
2025-06-04	240.4700	243.9392	233.4100	240.0800	+0.502%	596,315	+34.022%
2025-06-03	232.9800	240.0000	229.3800	238.8800	+2.877%	324,730	+34.695%
2025-06-02	232.9800	234.7233	225.9650	232.2000	-0.854%	559,367	+38.570%
2025-05-30	231.5400	236.1700	224.0000	234.2000	+0.412%	759,079	+37.387%
2025-05-29	231.5600	235.3428	227.4600	233.2400	+1.878%	79,200	+37.952%
2025-05-28	235.9000	239.1400	226.0000	228.9400	-3.254%	85,091	+40.543%
2025-05-27	237.2000	242.4000	231.9100	236.6400	+0.947%	136,012	+35.970%
2025-05-23	229.4600	236.2700	228.5800	234.4200	+0.317%	86,534	+37.258%
2025-05-22	225.9600	234.7413	223.7650	233.6800	+1.955%	127,704	+37.693%
2025-05-21	237.0100	237.0100	227.3900	229.2000	-4.221%	82,565	+40.384%
2025-05-20	241.8900	244.0000	231.2901	239.3000	-1.071%	118,707	+34.459%
2025-05-19	243.3700	243.9000	234.8800	241.8900	-4.505%	255,593	+33.019%
2025-05-16	244.0100	254.0800	244.0100	253.3000	+3.952%	87,924	+27.027%
2025-05-15	244.5900	250.7955	239.0100	243.6700	+0.329%	93,585	+32.047%
2025-05-14	249.5500	253.5000	240.0700	242.8700	-1.986%	145,341	+32.482%
2025-05-13	247.4900	252.6400	241.4150	247.7900	+1.462%	118,043	+29.852%
2025-05-12	241.2100	249.9100	239.9300	244.2200	+3.273%	95,336	+31.750%
2025-05-09	233.7000	237.0500	231.8500	236.4800	+1.099%	94,578	+36.062%
2025-05-08	224.2800	236.1500	218.6400	233.9100	+6.482%	129,277	+37.557%
2025-05-07	218.6400	221.7200	211.9250	219.6700	+0.082%	113,132	+46.474%
2025-05-06	217.8800	225.4300	207.1400	219.4900	+11.179%	214,664	+46.594%
2025-05-05	201.9800	212.2500	193.1293	197.4200	-2.369%	441,768	+62.982%
2025-05-02	213.8400	213.8400	200.7900	202.2100	-4.766%	118,579	+59.122%
2025-05-01	207.3500	214.6100	201.1650	212.3300	+1.817%	91,881	+51.538%
2025-04-30	207.2700	211.5500	202.2800	208.5400	-1.446%	157,518	+54.292%
2025-04-29	209.3000	215.4100	207.9750	211.6000	+0.858%	78,824	+52.060%
2025-04-28	208.3900	213.7750	206.0100	209.8000	+1.451%	146,256	+53.365%
2025-04-25	204.9000	207.3850	200.7050	206.8000	-0.044%	124,881	+55.590%
2025-04-24	207.3500	210.0150	204.0700	206.8900	-0.605%	113,545	+55.522%
2025-04-23	212.4100	227.0000	207.6800	208.1500	+1.137%	100,996	+54.581%
2025-04-22	214.4400	218.3500	203.5000	205.8100	-2.288%	94,903	+56.338%
2025-04-21	209.9100	211.2500	206.0100	210.6300	-0.204%	64,529	+52.761%
2025-04-17	205.4500	212.2600	202.8600	211.0600	+2.731%	69,414	+52.450%
2025-04-16	204.2700	206.4300	200.0600	205.4500	+0.484%	113,868	+56.612%
2025-04-15	208.1100	209.6000	199.2850	204.4600	-1.905%	89,039	+57.371%
2025-04-14	212.6500	212.6500	203.5000	208.4300	-0.473%	59,265	+54.373%
2025-04-11	205.5800	209.4500	195.4600	209.4200	+1.868%	79,261	+53.643%
2025-04-10	206.1000	212.3350	194.6650	205.5800	-2.992%	96,927	+56.513%
2025-04-09	192.6600	223.9600	191.8750	211.9200	+9.684%	195,261	+51.831%
2025-04-08	202.6600	210.3900	190.6100	193.2100	-1.919%	182,910	+66.534%
2025-04-07	186.2300	202.4350	178.2600	196.9900	+5.438%	162,737	+63.338%
2025-04-04	185.9300	198.0000	181.2800	186.8300	-3.507%	204,367	+72.221%
2025-04-03	199.8600	205.7650	192.1313	193.6200	-8.146%	204,861	+66.181%
2025-04-02	200.0300	214.3900	198.4650	210.7900	+3.364%	91,543	+52.645%
2025-04-01	201.7100	206.3300	198.9000	203.9300	+1.101%	71,453	+57.780%
2025-03-31	201.2000	202.3800	193.0000	201.7100	+1.199%	100,202	+59.516%
2025-03-28	201.1200	206.3000	199.2700	199.3200	-1.924%	91,985	+61.429%
2025-03-27	203.4200	211.0700	202.7700	203.2300	-0.147%	51,403	+58.323%
2025-03-26	209.4700	212.2000	203.0100	203.5300	-2.924%	44,591	+58.090%
2025-03-25	209.5200	213.3200	208.4500	209.6600	-0.399%	76,717	+53.468%
2025-03-24	201.8200	211.9350	201.8200	210.5000	+5.859%	128,112	+52.855%
2025-03-21	208.4400	208.4400	198.1000	198.8500	-6.476%	168,618	+61.810%
2025-03-20	213.5100	216.2450	212.2500	212.6200	-0.964%	75,716	+51.331%
2025-03-19	206.7000	217.0550	205.1650	214.6900	+3.725%	118,177	+49.872%
2025-03-18	213.0800	213.0800	200.1500	206.9800	-4.309%	142,971	+55.455%
2025-03-17	211.0000	216.6800	208.7900	216.3000	+2.660%	105,437	+48.756%
2025-03-14	213.1400	214.6850	207.0200	210.6950	+0.513%	118,236	+52.714%
2025-03-13	209.1000	210.7200	202.0000	209.6200	+0.053%	123,739	+53.497%
2025-03-12	215.0000	215.0000	206.3631	209.5100	-2.313%	114,093	+53.577%
2025-03-11	221.0700	221.4900	214.4600	214.4700	-2.136%	91,037	+50.026%
2025-03-10	218.5000	223.6700	213.8300	219.1500	-0.675%	154,429	+46.822%
2025-03-07	215.6700	223.6150	213.3041	220.6400	+1.917%	101,378	+45.830%
2025-03-06	209.9900	218.5150	209.8500	216.4900	+0.520%	126,299	+48.626%
2025-03-05	212.8500	216.5100	210.2600	215.3700	+1.170%	94,667	+49.399%
2025-03-04	209.3400	219.8400	206.8000	212.8800	-1.096%	251,285	+51.146%
2025-03-03	226.9900	228.0500	214.6200	215.2400	-5.426%	169,824	+49.489%
2025-02-28	230.9900	235.0000	224.0300	227.5900	-1.905%	122,585	+41.377%
2025-02-27	233.2300	236.0799	219.5150	232.0100	-1.670%	202,294	+38.684%
2025-02-26	262.3000	265.0500	231.0000	235.9500	-10.462%	118,394	+36.368%
2025-02-25	255.0000	275.5100	248.8200	263.5200	+9.372%	203,702	+22.101%

document.getElementById("z2g6cB").onerror = function(){this.style.display='none';}; .dark-mode .lv4YgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lv4YgY{ color: #333333; background-color: white; border: 2px solid #333333; }UFPTUFP Technologies Incstock NASDAQ

UFPT
UFP Technologies Inc
stock NASDAQ