UFP Technologies, Inc.
278.59USD
-2.6200 (-0.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 281.21 | 117,100 |
| Fr 09/04/26 | 288.79 | 105,300 |
| Th 09/03/26 | 286.52 | 151,500 |
| We 09/02/26 | 292.44 | 119,800 |
| Tu 09/01/26 | 294.06 | 141,422 |
| Mo 08/31/26 | 297.95 | 147,201 |
| Fr 08/28/26 | 300.05 | 102,859 |
| Th 08/27/26 | 299.95 | 102,270 |
| We 08/26/26 | 304.57 | 163,635 |
| Tu 08/25/26 | 304.21 | 104,903 |
| Mo 08/24/26 | 305.39 | 108,351 |
| Fr 08/21/26 | 309.13 | 142,800 |
| Th 08/20/26 | 304.25 | 160,200 |
| We 08/19/26 | 312.84 | 101,600 |
| Tu 08/18/26 | 313.99 | 93,500 |
| Mo 08/17/26 | 321.31 | 89,000 |
| Fr 08/14/26 | 321.76 | 104,700 |
| Th 08/13/26 | 319.86 | 223,400 |
| We 08/12/26 | 322.46 | 132,300 |
| Tu 08/11/26 | 321.91 | 149,400 |
| Mo 08/10/26 | 325.00 | 136,100 |
| Fr 08/07/26 | 314.01 | 132,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 311.87 | 215,100 |
| We 08/05/26 | 322.06 | 341,400 |
| Tu 08/04/26 | 334.84 | 637,500 |
| Mo 08/03/26 | 267.53 | 189,700 |
| Fr 07/31/26 | 254.78 | 121,200 |
| Th 07/30/26 | 255.03 | 178,200 |
| We 07/29/26 | 255.09 | 181,000 |
| Tu 07/28/26 | 258.07 | 254,800 |
| Mo 07/27/26 | 248.63 | 241,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 264.11 | 195,300 |
| Mo 07/06/26 | 272.07 | 304,000 |
| Th 07/02/26 | 272.36 | 244,200 |
| We 07/01/26 | 268.67 | 185,000 |
| Tu 06/30/26 | 265.13 | 155,400 |
| Mo 06/29/26 | 263.63 | 165,200 |
| Fr 06/26/26 | 259.80 | 355,600 |
| Th 06/25/26 | 252.73 | 195,300 |
| We 06/24/26 | 242.95 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 218.34 | 208,400 |
| Tu 06/02/26 | 216.38 | 169,700 |
| Mo 06/01/26 | 218.13 | 214,200 |
| Fr 05/29/26 | 220.10 | 186,300 |
| Th 05/28/26 | 227.99 | 125,500 |
| We 05/27/26 | 226.37 | 190,100 |
| Tu 05/26/26 | 229.06 | 220,100 |
| Fr 05/22/26 | 228.97 | 161,400 |
| Th 05/21/26 | 226.10 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 194.07 | 195,400 |
| Th 04/30/26 | 191.63 | 229,400 |
| We 04/29/26 | 185.45 | 233,400 |
| Tu 04/28/26 | 195.25 | 164,000 |
| Mo 04/27/26 | 197.30 | 356,900 |
| Fr 04/24/26 | 200.06 | 243,100 |
| Th 04/23/26 | 198.10 | 197,300 |
| We 04/22/26 | 203.74 | 173,400 |
| Tu 04/21/26 | 198.68 | 185,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 193.60 | 265,400 |
| Mo 03/30/26 | 186.76 | 208,400 |
| Fr 03/27/26 | 189.45 | 143,000 |
| Th 03/26/26 | 187.98 | 150,500 |
| We 03/25/26 | 190.07 | 208,700 |
| Tu 03/24/26 | 189.57 | 205,300 |
| Mo 03/23/26 | 188.76 | 175,800 |
| Fr 03/20/26 | 191.05 | 174,400 |
| Th 03/19/26 | 196.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 210.58 | 166,800 |
| Th 02/26/26 | 215.67 | 311,500 |
| We 02/25/26 | 240.16 | 817,400 |
| Tu 02/24/26 | 240.57 | 205,900 |
| Mo 02/23/26 | 241.79 | 133,800 |
| Fr 02/20/26 | 233.49 | 157,000 |
| Th 02/19/26 | 222.83 | 412,600 |
| We 02/18/26 | 245.83 | 232,300 |
| Tu 02/17/26 | 246.13 | 136,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 251.58 | 144,100 |
| Mo 01/26/26 | 253.87 | 112,000 |
| Fr 01/23/26 | 258.68 | 170,500 |
| Th 01/22/26 | 266.65 | 209,400 |
| We 01/21/26 | 265.17 | 147,000 |
| Tu 01/20/26 | 262.26 | 103,400 |
| Fr 01/16/26 | 260.52 | 121,500 |
| Th 01/15/26 | 257.36 | 161,600 |
| We 01/14/26 | 260.51 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 232.67 | 207,400 |
| Mo 12/22/25 | 229.67 | 75,000 |
| Fr 12/19/25 | 229.40 | 231,900 |
| Th 12/18/25 | 224.86 | 168,500 |
| We 12/17/25 | 224.19 | 173,600 |
| Tu 12/16/25 | 217.74 | 138,700 |
| Mo 12/15/25 | 217.82 | 101,000 |
| Fr 12/12/25 | 219.44 | 155,700 |
| Th 12/11/25 | 214.87 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 209.85 | 100,200 |
| We 11/19/25 | 219.57 | 93,400 |
| Tu 11/18/25 | 218.58 | 101,100 |
| Mo 11/17/25 | 222.82 | 108,500 |
| Fr 11/14/25 | 231.58 | 101,600 |
| Th 11/13/25 | 234.30 | 131,700 |
| We 11/12/25 | 237.29 | 165,600 |
| Tu 11/11/25 | 245.61 | 227,600 |
| Mo 11/10/25 | 234.53 | 150,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 201.23 | 63,400 |
| Mo 10/20/25 | 197.26 | 68,300 |
| Fr 10/17/25 | 195.57 | 107,300 |
| Th 10/16/25 | 193.01 | 144,700 |
| We 10/15/25 | 195.42 | 87,800 |
| Tu 10/14/25 | 199.34 | 90,800 |
| Mo 10/13/25 | 195.46 | 82,900 |
| Fr 10/10/25 | 191.32 | 88,900 |
| Th 10/09/25 | 192.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 192.77 | 285,100 |
| Th 09/18/25 | 201.60 | 140,400 |
| We 09/17/25 | 204.96 | 116,400 |
| Tu 09/16/25 | 203.13 | 99,700 |
| Mo 09/15/25 | 204.03 | 129,300 |
| Fr 09/12/25 | 199.32 | 149,900 |
| Th 09/11/25 | 201.37 | 116,300 |
| We 09/10/25 | 201.21 | 112,800 |
| Tu 09/09/25 | 204.06 | 106,600 |
| Fr 07/24/26 | 237.20 | 205,000 |
| Th 07/23/26 | 236.21 | 143,300 |
| We 07/22/26 | 237.96 | 143,000 |
| Tu 07/21/26 | 243.94 | 116,800 |
| Mo 07/20/26 | 245.61 | 157,700 |
| Fr 07/17/26 | 242.05 | 180,000 |
| Th 07/16/26 | 256.74 | 219,600 |
| We 07/15/26 | 245.93 | 280,400 |
| Tu 07/14/26 | 230.11 | 261,300 |
| Mo 07/13/26 | 237.25 | 217,200 |
| Fr 07/10/26 | 236.91 | 281,700 |
| Th 07/09/26 | 249.71 | 301,500 |
| We 07/08/26 | 251.52 | 215,100 |
| 233,700 |
| Tu 06/23/26 | 234.48 | 170,800 |
| Mo 06/22/26 | 233.30 | 113,500 |
| Th 06/18/26 | 239.28 | 227,500 |
| We 06/17/26 | 227.68 | 220,100 |
| Tu 06/16/26 | 232.20 | 222,700 |
| Mo 06/15/26 | 233.67 | 168,700 |
| Fr 06/12/26 | 234.94 | 212,900 |
| Th 06/11/26 | 238.60 | 270,000 |
| We 06/10/26 | 232.48 | 220,000 |
| Tu 06/09/26 | 231.12 | 257,100 |
| Mo 06/08/26 | 226.71 | 163,300 |
| Fr 06/05/26 | 223.87 | 240,000 |
| Th 06/04/26 | 224.51 | 129,600 |
| 221,300 |
| We 05/20/26 | 224.73 | 178,800 |
| Tu 05/19/26 | 217.21 | 165,100 |
| Mo 05/18/26 | 217.22 | 176,600 |
| Fr 05/15/26 | 213.95 | 263,600 |
| Th 05/14/26 | 220.94 | 119,400 |
| We 05/13/26 | 219.23 | 197,000 |
| Tu 05/12/26 | 220.59 | 258,400 |
| Mo 05/11/26 | 221.97 | 227,900 |
| Fr 05/08/26 | 230.55 | 217,000 |
| Th 05/07/26 | 221.35 | 285,300 |
| We 05/06/26 | 218.20 | 467,600 |
| Tu 05/05/26 | 212.43 | 496,400 |
| Mo 05/04/26 | 192.55 | 263,200 |
| Mo 04/20/26 | 201.08 | 150,000 |
| Fr 04/17/26 | 202.38 | 229,300 |
| Th 04/16/26 | 194.04 | 194,800 |
| We 04/15/26 | 196.22 | 149,700 |
| Tu 04/14/26 | 196.03 | 183,800 |
| Mo 04/13/26 | 203.39 | 177,500 |
| Fr 04/10/26 | 201.25 | 172,100 |
| Th 04/09/26 | 203.60 | 167,800 |
| We 04/08/26 | 200.49 | 238,700 |
| Tu 04/07/26 | 188.70 | 176,700 |
| Mo 04/06/26 | 192.00 | 214,300 |
| Th 04/02/26 | 192.02 | 207,600 |
| We 04/01/26 | 193.99 | 180,400 |
| 153,100 |
| We 03/18/26 | 198.40 | 149,500 |
| Tu 03/17/26 | 205.65 | 172,000 |
| Mo 03/16/26 | 203.02 | 251,200 |
| Fr 03/13/26 | 203.87 | 287,300 |
| Th 03/12/26 | 204.31 | 149,600 |
| We 03/11/26 | 209.59 | 217,000 |
| Tu 03/10/26 | 214.86 | 213,800 |
| Mo 03/09/26 | 215.00 | 173,000 |
| Fr 03/06/26 | 208.92 | 218,800 |
| Th 03/05/26 | 202.33 | 176,200 |
| We 03/04/26 | 203.99 | 171,200 |
| Tu 03/03/26 | 202.91 | 263,000 |
| Mo 03/02/26 | 204.30 | 212,100 |
| Fr 02/13/26 | 245.81 | 167,600 |
| Th 02/12/26 | 247.32 | 143,600 |
| We 02/11/26 | 263.44 | 156,300 |
| Tu 02/10/26 | 267.56 | 138,800 |
| Mo 02/09/26 | 265.41 | 156,800 |
| Fr 02/06/26 | 267.34 | 269,300 |
| Th 02/05/26 | 256.21 | 131,200 |
| We 02/04/26 | 255.29 | 197,300 |
| Tu 02/03/26 | 251.45 | 190,200 |
| Mo 02/02/26 | 255.87 | 129,100 |
| Fr 01/30/26 | 251.14 | 198,000 |
| Th 01/29/26 | 246.78 | 179,400 |
| We 01/28/26 | 243.90 | 164,200 |
| 173,300 |
| Tu 01/13/26 | 252.47 | 124,400 |
| Mo 01/12/26 | 258.89 | 203,700 |
| Fr 01/09/26 | 257.51 | 113,300 |
| Th 01/08/26 | 255.42 | 173,600 |
| We 01/07/26 | 249.49 | 175,100 |
| Tu 01/06/26 | 245.88 | 180,100 |
| Mo 01/05/26 | 237.31 | 163,500 |
| Fr 01/02/26 | 223.40 | 140,300 |
| We 12/31/25 | 222.03 | 213,500 |
| Tu 12/30/25 | 235.14 | 133,900 |
| Mo 12/29/25 | 235.92 | 188,900 |
| Fr 12/26/25 | 237.22 | 175,400 |
| We 12/24/25 | 235.54 | 75,100 |
| 154,800 |
| We 12/10/25 | 213.79 | 247,500 |
| Tu 12/09/25 | 210.07 | 153,400 |
| Mo 12/08/25 | 215.79 | 110,500 |
| Fr 12/05/25 | 217.14 | 134,300 |
| Th 12/04/25 | 216.23 | 148,000 |
| We 12/03/25 | 219.66 | 110,600 |
| Tu 12/02/25 | 219.08 | 154,200 |
| Mo 12/01/25 | 221.55 | 109,200 |
| Fr 11/28/25 | 226.69 | 36,300 |
| We 11/26/25 | 224.67 | 156,700 |
| Tu 11/25/25 | 229.74 | 119,200 |
| Mo 11/24/25 | 221.97 | 142,700 |
| Fr 11/21/25 | 219.98 | 144,700 |
| Fr 11/07/25 | 226.11 | 101,500 |
| Th 11/06/25 | 222.77 | 126,400 |
| We 11/05/25 | 234.49 | 267,800 |
| Tu 11/04/25 | 223.04 | 485,400 |
| Mo 11/03/25 | 199.05 | 198,100 |
| Fr 10/31/25 | 192.64 | 155,900 |
| Th 10/30/25 | 185.28 | 110,200 |
| We 10/29/25 | 189.37 | 129,300 |
| Tu 10/28/25 | 197.89 | 68,600 |
| Mo 10/27/25 | 200.01 | 48,900 |
| Fr 10/24/25 | 200.99 | 73,300 |
| Th 10/23/25 | 200.20 | 76,300 |
| We 10/22/25 | 206.65 | 155,500 |
| 67,400 |
| We 10/08/25 | 196.41 | 95,500 |
| Tu 10/07/25 | 196.98 | 115,300 |
| Mo 10/06/25 | 201.93 | 129,900 |
| Fr 10/03/25 | 195.22 | 115,800 |
| Th 10/02/25 | 195.46 | 121,500 |
| We 10/01/25 | 199.56 | 146,800 |
| Tu 09/30/25 | 199.60 | 108,200 |
| Mo 09/29/25 | 199.40 | 114,400 |
| Fr 09/26/25 | 193.54 | 119,500 |
| Th 09/25/25 | 190.04 | 100,500 |
| We 09/24/25 | 193.37 | 95,600 |
| Tu 09/23/25 | 199.23 | 73,500 |
| Mo 09/22/25 | 195.59 | 125,600 |
| Mo 09/08/25 | 205.79 | 131,300 |