Skip to main content
UFPT logo

UFP Technologies, Inc.

UFPTNASDAQHealthcareMedical Devices

$291.67Today:- (-)1Y +51.96%

As of Oct 16, 2026 close

Market cap
$2.31B
P/E (TTM)
32.01
Forward P/E
29.73
Dividend yield
-
52-week range
$173.86$338.71
Volume (live)
-
Avg. volume (3M)
110.93K

UFP Technologies (UFPT) Historical Stock Prices

Analyze UFP Technologies (UFPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

UFP Technologies (UFPT) Interactive Price Chart

Interactive historical price chart showing UFP Technologies stock price movements and trends across multiple time periods.

Loading chart...

UFPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UFPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026297.19299.86288.94291.67291.6782.21K
Oct 15, 2026291.11301.13291.11297.19297.19100.52K
Oct 14, 2026291.72297.68287.24291.10291.10152.91K
Oct 13, 2026297.80298.50291.26294.29294.29100.83K
Oct 12, 2026286.49296.69285.58295.82295.8299.53K
Oct 9, 2026285.78291.30283.22288.97288.9792.65K
Oct 8, 2026291.50292.71286.13286.56286.56105.73K
Oct 7, 2026297.06303.62291.23292.87292.87114.11K
Oct 6, 2026310.15310.15300.32302.87302.87132.59K
Oct 5, 2026300.70308.98300.03307.33307.33134.95K
Oct 2, 2026299.99303.43295.33300.70300.70117.15K
Oct 1, 2026296.44298.65294.55294.99294.99103.91K
Sep 30, 2026297.92301.25294.92296.82296.82140.97K
Sep 29, 2026299.22300.06293.58296.92296.9288.33K
Sep 28, 2026294.02300.16291.31299.22299.22104.93K
Sep 25, 2026293.12297.81293.00295.65295.6572.28K
Sep 24, 2026287.90300.23286.20298.48298.48184.09K
Sep 23, 2026285.04287.39281.93287.38287.3883.31K
Sep 22, 2026285.99288.44280.61285.20285.2091.73K
Sep 21, 2026280.12284.16274.10281.69281.69157.08K
Sep 18, 2026275.41276.93273.00276.69276.69146.38K
Sep 17, 2026284.84284.84274.78275.41275.4186.89K
Sep 16, 2026276.13283.99275.53279.41279.4194.65K
Sep 15, 2026278.75278.75273.00275.47275.47111.20K
Sep 14, 2026279.20282.50276.90277.99277.9991.74K
Sep 11, 2026281.34282.16275.51277.89277.8983.85K
Sep 10, 2026275.15280.02273.37277.40277.4094.09K
Sep 9, 2026279.45284.90277.47278.59278.59136.53K
Sep 8, 2026288.22289.63277.67281.21281.21117.28K
Sep 4, 2026285.00290.46285.00288.79288.79105.52K
Sep 3, 2026295.63297.79285.50286.52286.52152.63K
Sep 2, 2026295.87297.99290.02292.44292.44120.15K
Sep 1, 2026296.31304.39293.55294.06294.06141.93K
Aug 31, 2026297.91299.73294.38297.95297.95147.21K
Aug 28, 2026300.00305.48299.61300.05300.05102.87K
Aug 27, 2026301.29305.53298.64299.95299.95102.28K
Aug 26, 2026302.35310.11300.31304.57304.57163.64K
Aug 25, 2026307.02308.87302.96304.21304.21104.90K
Aug 24, 2026308.64311.72301.95305.39305.39108.36K
Aug 21, 2026307.69310.39302.51309.13309.13142.83K
Aug 20, 2026307.05314.67300.08304.25304.25160.23K
Aug 19, 2026321.42324.03311.20312.84312.84101.59K
Aug 18, 2026322.92322.92313.97313.99313.9993.53K
Aug 17, 2026317.71323.26317.71321.31321.3189.02K
Aug 14, 2026320.12327.60320.12321.76321.76104.66K
Aug 13, 2026324.60330.51319.38319.86319.86223.42K
Aug 12, 2026320.88328.99315.32322.46322.46132.35K
Aug 11, 2026320.78326.72317.71321.91321.91149.36K
Aug 10, 2026309.80326.01309.80325.00325.00136.10K
Aug 7, 2026316.50320.33310.64314.01314.01132.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.