UFP Technologies Inc (UFPT) Historical Stock Data
299.43 ↓8.01 (-2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFPT is down -0.21% a day on average. There have been 14 days where UFP Technologies Inc closed green and 16 days where UFPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 303.48 | 299.43 | ↓$4.05 (-1.33%) | 298.02 | 308.15 | 45.46K |
| 2024-12-02 | 323.82 | 307.44 | ↓$16.38 (-5.06%) | 300.26 | 327.68 | 89.38K |
| 2024-11-29 | 322.57 | 322.92 | ↑$0.35 (0.11%) | 317.20 | 326.97 | 47.06K |
| 2024-11-27 | 310.71 | 321.92 | ↑$11.21 (3.61%) | 306.72 | 322.54 | 83.15K |
| 2024-11-26 | 313.06 | 310.95 | ↓$2.11 (-0.67%) | 305.35 | 313.06 | 33.95K |
| 2024-11-25 | 314.16 | 314.41 | ↑$0.25 (0.08%) | 311.89 | 322.01 | 76.40K |
| 2024-11-22 | 308.44 | 311.27 | ↑$2.83 (0.92%) | 307.00 | 315.00 | 61.03K |
| 2024-11-21 | 303.38 | 304.79 | ↑$1.41 (0.46%) | 296.85 | 306.36 | 53.17K |
| 2024-11-20 | 288.73 | 298.79 | ↑$10.06 (3.48%) | 283.97 | 301.57 | 77.07K |
| 2024-11-19 | 278.86 | 290.49 | ↑$11.63 (4.17%) | 278.86 | 293.93 | 44.06K |
| 2024-11-18 | 294.24 | 278.94 | ↓$15.30 (-5.20%) | 276.29 | 294.73 | 94.92K |
| 2024-11-15 | 312.52 | 294.93 | ↓$17.59 (-5.63%) | 294.57 | 312.52 | 73.52K |
| 2024-11-14 | 317.07 | 309.45 | ↓$7.62 (-2.40%) | 305.48 | 317.07 | 66.07K |
| 2024-11-13 | 346.04 | 314.88 | ↓$31.16 (-9.00%) | 308.73 | 349.77 | 72.18K |
| 2024-11-12 | 343.65 | 343.64 | ↓$0.01 (0.00%) | 338.95 | 354.22 | 96.92K |
| 2024-11-11 | 347.83 | 343.49 | ↓$4.34 (-1.25%) | 338.36 | 348.24 | 77.55K |
| 2024-11-08 | 348.56 | 344.86 | ↓$3.70 (-1.06%) | 340.61 | 353.97 | 83.80K |
| 2024-11-07 | 344.24 | 346.29 | ↑$2.05 (0.60%) | 331.89 | 348.70 | 89.58K |
| 2024-11-06 | 349.52 | 343.67 | ↓$5.85 (-1.67%) | 332.21 | 349.60 | 133.46K |
| 2024-11-05 | 278.00 | 329.24 | ↑$51.24 (18.43%) | 278.00 | 346.63 | 218.97K |
| 2024-11-04 | 275.28 | 277.62 | ↑$2.34 (0.85%) | 269.00 | 285.47 | 70.78K |
| 2024-11-01 | 267.00 | 272.66 | ↑$5.65 (2.12%) | 267.00 | 273.51 | 54.12K |
| 2024-10-31 | 273.31 | 267.00 | ↓$6.31 (-2.31%) | 266.45 | 276.47 | 46.67K |
| 2024-10-30 | 284.16 | 274.00 | ↓$10.16 (-3.58%) | 270.19 | 288.43 | 60.61K |
| 2024-10-29 | 275.87 | 287.38 | ↑$11.51 (4.17%) | 275.87 | 289.16 | 48.39K |
| 2024-10-28 | 277.73 | 278.90 | ↑$1.17 (0.42%) | 277.58 | 286.70 | 81.08K |
| 2024-10-25 | 280.04 | 275.20 | ↓$4.84 (-1.73%) | 275.20 | 280.04 | 49.48K |
| 2024-10-24 | 280.86 | 278.32 | ↓$2.54 (-0.90%) | 278.00 | 282.45 | 57.62K |
| 2024-10-23 | 275.84 | 279.67 | ↑$3.83 (1.39%) | 275.84 | 280.00 | 115.43K |
| 2024-10-22 | 291.71 | 276.41 | ↓$15.30 (-5.24%) | 274.63 | 291.71 | 110.15K |
Create an account or log in to view more rows.
$UFPT Chill out and chill some more. It's all temporary.
$UFPT when's the offering?
$UFPT gonna take my L with this one
$UFPT this is my only green stonk!
I really like this stonk.
$UFPT must buyyy
$UFPT I blocked some bears and I liked it!
$UFPT buy more doomers!!!
$UFPT When they tell me diversifying is for idiots
$UFPT buying!
$UFPT is anyone really buying this shit