UFP Technologies Stock Price History
NASDAQ: UFPTHealth CareMedical/Dental InstrumentsUSD
288.97+2.41 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UFPT price history at a glance
The price history for UFP Technologies (UFPT) on this page begins on December 13, 1993, when the stock closed at $5.75; it most recently closed at $288.97 on October 5, 2026. The highest price in this record is $366.41, reached on September 23, 2024; the latest close is 21.1% below that peak. Across the 32 complete calendar years in the table, UFPT finished higher in 20 and lower in 12. Its best year was 2006 (+137.1%) and its worst was 1994 (-45.5%).
Over roughly 33 years the share price changed +4925.6%, a 12.7% compound annual price return (excluding dividends). In the last 12 months alone, UFPT has gained 50.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $366.41
- Date of high
- Sep 23, 2024
- Low since 1993
- $0.21
- Date of low
- Sep 24, 2001
- 52-week high
- $338.71
- 52-week low
- $173.86
- IPO year
- 1993
- Last close
- $288.97
UFPT returns
1 week
-3.90%
1 month
+3.73%
3 months
+21.97%
6 months
+43.59%
Year to date
+30.15%
1 year
+50.09%
3 years
+88.88%
5 years
+352.79%
UFPT price return, excluding dividends.
UFPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 288.97 | +29.35% |
| 2025 | 223.40 | -8.48% |
| 2024 | 244.09 | +41.88% |
| 2023 | 172.04 | +45.93% |
| 2022 | 117.89 | +67.79% |
| 2021 | 70.26 | +50.77% |
| 2020 | 46.60 | -2.41% |
| 2019 | 47.75 | +51.49% |
| 2018 | 31.52 | +13.38% |
| 2017 | 27.80 | +9.23% |
| 2016 | 25.45 | +6.84% |
| 2015 | 23.82 | -0.13% |
| 2014 | 23.85 | -7.84% |
| 2013 | 25.88 | +37.81% |
| 2012 | 18.78 | +27.15% |
| 2011 | 14.77 | +21.16% |
| 2010 | 12.19 | +87.54% |
| 2009 | 6.50 | +26.21% |
| 2008 | 5.15 | -27.26% |
| 2007 | 7.08 | +25.98% |
| 2006 | 5.62 | +137.13% |
| 2005 | 2.37 | -37.47% |
| 2004 | 3.79 | +94.36% |
| 2003 | 1.95 | +74.11% |
| 2002 | 1.12 | +6.67% |
| 2001 | 1.05 | -37.78% |
| 2000 | 1.69 | -38.64% |
| 1999 | 2.75 | -12.00% |
| 1998 | 3.13 | -25.37% |
| 1997 | 4.19 | -11.84% |
| 1996 | 4.75 | +18.75% |
| 1995 | 4.00 | +33.33% |
| 1994 | 3.00 | -45.45% |
| 1993* | 5.50 | -4.35% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
UFPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 285.78 | 291.30 | 283.29 | 288.97 | +0.84% | |
| 291.50 | 292.72 | 286.14 | 286.56 | -2.15% | |
| 300.66 | 303.05 | 291.23 | 292.87 | -3.30% | |
| 310.15 | 310.15 | 300.32 | 302.87 | -1.45% | |
| 300.70 | 308.98 | 300.03 | 307.33 | +2.20% | |
| 299.99 | 303.43 | 295.33 | 300.70 | +1.94% | |
| 296.44 | 298.65 | 294.55 | 294.99 | -0.62% | |
| 297.92 | 301.25 | 294.92 | 296.82 | -0.03% | |
| 299.22 | 300.06 | 293.58 | 296.92 | -0.77% | |
| 294.02 | 300.16 | 291.31 | 299.22 | +1.21% | |
| 293.12 | 297.82 | 293.00 | 295.65 | -0.95% | |
| 287.90 | 300.23 | 286.20 | 298.48 | +3.86% | |
| 285.04 | 287.39 | 281.93 | 287.38 | +0.76% | |
| 285.99 | 288.44 | 280.61 | 285.20 | +1.25% | |
| 280.12 | 284.16 | 274.10 | 281.69 | +1.81% | |
| 275.41 | 276.93 | 273.00 | 276.69 | +0.46% | |
| 284.84 | 284.84 | 274.78 | 275.41 | -1.43% | |
| 276.13 | 283.99 | 275.53 | 279.41 | +1.43% | |
| 278.75 | 278.75 | 273.00 | 275.47 | -0.91% | |
| 279.20 | 282.51 | 276.90 | 277.99 | +0.04% | |
| 281.34 | 282.16 | 275.51 | 277.89 | +0.18% | |
| 275.15 | 280.02 | 273.37 | 277.40 | -0.43% | |
| 279.45 | 284.90 | 277.47 | 278.59 | -0.93% | |
| 288.22 | 289.62 | 277.67 | 281.21 | -2.62% | |
| 285.00 | 290.46 | 285.00 | 288.79 | +0.79% | |
| 295.63 | 297.79 | 285.50 | 286.52 | -2.02% | |
| 295.87 | 297.99 | 290.02 | 292.44 | -0.55% | |
| 296.31 | 304.39 | 293.55 | 294.06 | -1.31% | |
| 297.91 | 299.73 | 294.39 | 297.95 | -0.70% | |
| 300.00 | 305.48 | 299.61 | 300.05 | +0.03% | |
| 301.29 | 305.53 | 298.64 | 299.95 | -1.52% | |
| 302.35 | 310.11 | 300.32 | 304.57 | +0.12% | |
| 307.02 | 308.87 | 302.96 | 304.21 | -0.39% | |
| 308.64 | 311.72 | 301.95 | 305.39 | -1.21% | |
| 307.69 | 310.39 | 302.51 | 309.13 | +1.60% | |
| 307.05 | 314.67 | 300.08 | 304.25 | -2.75% | |
| 321.42 | 324.03 | 311.21 | 312.84 | -0.37% | |
| 322.92 | 322.92 | 313.97 | 313.99 | -2.28% | |
| 317.71 | 323.27 | 317.71 | 321.31 | -0.14% | |
| 320.12 | 327.60 | 320.12 | 321.76 | +0.59% | |
| 324.60 | 330.51 | 319.39 | 319.86 | -0.81% | |
| 320.88 | 328.99 | 315.33 | 322.46 | +0.17% | |
| 320.78 | 326.72 | 317.71 | 321.91 | -0.95% | |
| 309.80 | 326.01 | 309.80 | 325.00 | +3.50% | |
| 316.50 | 320.33 | 310.64 | 314.01 | +0.69% | |
| 322.06 | 322.13 | 309.99 | 311.87 | -3.16% | |
| 328.49 | 330.64 | 317.82 | 322.06 | -3.82% | |
| 305.00 | 338.71 | 305.00 | 334.84 | +25.16% | |
| 256.34 | 269.59 | 255.95 | 267.53 | +5.00% | |
| 258.13 | 258.13 | 249.00 | 254.78 | -0.10% | |
| 255.09 | 258.09 | 252.70 | 255.03 | -0.02% | |
| 255.36 | 258.05 | 250.13 | 255.09 | -1.15% | |
| 251.28 | 259.00 | 249.91 | 258.07 | +3.80% | |
| 240.76 | 249.34 | 238.59 | 248.63 | +4.82% | |
| 239.21 | 241.50 | 236.04 | 237.20 | +0.42% | |
| 233.79 | 237.23 | 232.78 | 236.21 | -0.74% | |
| 244.13 | 244.21 | 237.96 | 237.96 | -2.45% | |
| 243.22 | 246.81 | 240.54 | 243.94 | -0.68% | |
| 243.46 | 248.09 | 238.22 | 245.61 | +1.47% | |
| 251.40 | 257.85 | 240.45 | 242.05 | -5.72% | |
| 247.42 | 257.58 | 247.42 | 256.74 | +4.40% | |
| 230.11 | 246.32 | 229.19 | 245.93 | +6.87% | |
| 236.15 | 237.26 | 228.48 | 230.11 | -3.01% | |
| 236.14 | 243.72 | 233.36 | 237.25 | +0.14% | |
| 249.43 | 250.35 | 235.60 | 236.91 | -5.13% | |
| 252.11 | 256.23 | 246.27 | 249.71 | -0.72% | |
| 261.36 | 264.04 | 250.80 | 251.52 | -4.77% | |
| 271.43 | 279.49 | 261.15 | 264.11 | -2.93% | |
| 275.47 | 279.08 | 263.24 | 272.07 | -0.11% | |
| 271.55 | 272.36 | 264.72 | 272.36 | +1.37% | |
| 264.25 | 275.20 | 264.25 | 268.67 | +1.34% | |
| 263.63 | 271.60 | 258.31 | 265.13 | +0.57% | |
| 259.16 | 264.93 | 256.40 | 263.63 | +1.47% | |
| 252.91 | 261.01 | 252.86 | 259.80 | +2.80% | |
| 245.88 | 256.00 | 245.44 | 252.73 | +4.03% | |
| 234.06 | 243.32 | 232.10 | 242.95 | +3.61% | |
| 233.60 | 237.77 | 230.74 | 234.48 | +0.51% | |
| 239.11 | 242.54 | 233.30 | 233.30 | -2.50% | |
| 230.62 | 242.29 | 229.87 | 239.28 | +5.09% | |
| 230.64 | 238.62 | 223.87 | 227.68 | -1.95% | |
| 235.98 | 235.98 | 230.11 | 232.20 | -0.63% | |
| 238.64 | 242.48 | 232.00 | 233.67 | -0.54% | |
| 239.40 | 243.68 | 233.31 | 234.94 | -1.53% | |
| 233.21 | 241.16 | 230.53 | 238.60 | +2.63% | |
| 229.17 | 235.78 | 228.61 | 232.48 | +0.59% | |
| 228.06 | 236.52 | 226.50 | 231.12 | +1.95% | |
| 223.32 | 230.05 | 221.50 | 226.71 | +1.27% | |
| 227.99 | 231.60 | 221.38 | 223.87 | -0.29% | |
| 222.17 | 228.08 | 220.31 | 224.51 | +2.83% | |
| 215.44 | 218.58 | 211.70 | 218.34 | +0.91% | |
| 216.41 | 217.48 | 210.44 | 216.38 | -0.80% | |
| 218.79 | 221.74 | 211.30 | 218.13 | -0.90% | |
| 227.01 | 228.50 | 219.39 | 220.10 | -3.46% | |
| 225.95 | 228.36 | 222.66 | 227.99 | +0.72% | |
| 229.35 | 233.83 | 220.69 | 226.37 | -1.17% | |
| 230.13 | 230.25 | 218.40 | 229.06 | +0.04% | |
| 226.00 | 230.65 | 221.58 | 228.97 | +1.27% | |
| 221.63 | 228.09 | 216.26 | 226.10 | +0.61% | |
| 217.01 | 224.89 | 212.72 | 224.73 | +3.46% | |
| 216.73 | 222.64 | 212.70 | 217.21 | -0.00% | |
| 212.62 | 219.54 | 210.04 | 217.22 | +1.53% | |
| 220.44 | 224.90 | 211.89 | 213.95 | -3.16% | |
| 218.82 | 222.69 | 216.45 | 220.94 | +0.78% | |
| 217.73 | 222.06 | 214.00 | 219.23 | -0.62% | |
| 219.88 | 227.31 | 215.56 | 220.59 | -0.62% | |
| 230.38 | 233.45 | 215.45 | 221.97 | -3.72% | |
| 222.52 | 231.05 | 216.95 | 230.55 | +4.16% | |
| 217.84 | 228.29 | 205.22 | 221.35 | +1.44% | |
| 216.47 | 234.56 | 214.90 | 218.20 | +2.72% | |
| 182.50 | 216.01 | 173.86 | 212.43 | +10.32% | |
| 191.29 | 198.24 | 184.04 | 192.55 | -0.78% | |
| 192.50 | 200.29 | 190.44 | 194.07 | +1.27% | |
| 186.19 | 193.77 | 184.62 | 191.63 | +3.33% | |
| 193.14 | 196.33 | 183.66 | 185.45 | -5.02% | |
| 197.30 | 201.99 | 193.74 | 195.25 | -1.04% | |
| 199.46 | 204.75 | 196.23 | 197.30 | -1.38% | |
| 200.23 | 202.53 | 193.50 | 200.06 | +0.99% | |
| 203.74 | 204.75 | 196.00 | 198.10 | -2.77% | |
| 200.84 | 204.67 | 199.71 | 203.74 | +2.55% | |
| 200.89 | 205.13 | 195.78 | 198.68 | -1.19% | |
| 199.70 | 204.43 | 195.95 | 201.08 | -0.64% | |
| 197.50 | 203.93 | 193.07 | 202.38 | +4.30% | |
| 194.08 | 199.00 | 193.37 | 194.04 | -1.11% | |
| 196.03 | 198.35 | 192.74 | 196.22 | +0.10% | |
| 202.91 | 207.60 | 192.00 | 196.03 | -3.62% | |
| 198.68 | 204.56 | 196.73 | 203.39 | +1.06% | |
| 204.69 | 206.50 | 201.00 | 201.25 | -1.15% | |
| 197.79 | 207.11 | 195.30 | 203.60 | +1.55% | |
| 196.28 | 201.93 | 196.28 | 200.49 | +6.25% | |
| 192.18 | 194.66 | 187.19 | 188.70 | -1.72% | |
| 190.05 | 194.16 | 188.22 | 192.00 | -0.01% | |
| 191.08 | 194.17 | 185.75 | 192.02 | -1.02% | |
| 192.56 | 199.07 | 191.25 | 193.99 | +0.20% | |
| 188.92 | 195.60 | 188.81 | 193.60 | +3.66% | |
| 191.84 | 195.36 | 185.50 | 186.76 | -1.42% | |
| 186.93 | 194.44 | 184.40 | 189.45 | +0.78% | |
| 189.83 | 192.09 | 187.17 | 187.98 | -1.10% | |
| 193.06 | 196.98 | 188.04 | 190.07 | +0.26% | |
| 186.55 | 195.08 | 186.55 | 189.57 | +0.43% | |
| 196.96 | 196.96 | 187.81 | 188.76 | -1.20% | |
| 196.56 | 198.44 | 188.98 | 191.05 | -3.01% | |
| 197.86 | 198.99 | 193.10 | 196.98 | -0.72% | |
| 205.20 | 205.20 | 197.92 | 198.40 | -3.53% | |
| 205.93 | 211.08 | 203.65 | 205.65 | +1.30% | |
| 204.07 | 206.03 | 199.92 | 203.02 | -0.42% | |
| 206.22 | 206.22 | 198.88 | 203.87 | -0.22% | |
| 205.61 | 208.78 | 201.85 | 204.31 | -2.52% | |
| 212.94 | 216.98 | 208.64 | 209.59 | -2.45% | |
| 213.99 | 216.26 | 207.86 | 214.86 | -0.07% | |
| 208.36 | 218.42 | 208.13 | 215.00 | +2.91% | |
| 198.23 | 209.93 | 196.00 | 208.92 | +3.26% | |
| 203.06 | 207.15 | 196.23 | 202.33 | -0.81% | |
| 203.28 | 206.79 | 196.25 | 203.99 | +0.53% | |
| 198.44 | 205.00 | 197.00 | 202.91 | -0.68% | |
| 202.47 | 210.02 | 202.40 | 204.30 | -2.98% | |
| 212.56 | 217.65 | 207.48 | 210.58 | -2.36% | |
| 240.16 | 243.40 | 213.91 | 215.67 | -10.20% | |
| 247.62 | 253.03 | 222.53 | 240.16 | -0.17% | |
| 243.89 | 249.20 | 238.36 | 240.57 | -0.50% | |
| 233.53 | 244.73 | 232.11 | 241.79 | +3.55% | |
| 221.25 | 238.22 | 216.70 | 233.49 | +4.78% | |
| 242.62 | 242.62 | 214.61 | 222.83 | -9.36% | |
| 246.78 | 251.47 | 244.68 | 245.83 | -0.12% | |
| 247.62 | 252.17 | 244.43 | 246.13 | +0.13% | |
| 250.31 | 253.02 | 242.14 | 245.81 | -0.61% | |
| 265.68 | 268.91 | 246.89 | 247.32 | -6.12% | |
| 270.64 | 270.64 | 251.63 | 263.44 | -1.54% | |
| 267.73 | 274.93 | 263.41 | 267.56 | +0.81% | |
| 269.30 | 269.30 | 256.17 | 265.41 | -0.72% | |
| 258.43 | 268.90 | 257.96 | 267.34 | +4.34% | |
| 255.68 | 261.81 | 254.06 | 256.21 | +0.36% | |
| 252.40 | 256.89 | 240.91 | 255.29 | +1.53% | |
| 254.32 | 263.00 | 250.64 | 251.45 | -1.73% | |
| 251.13 | 261.37 | 250.00 | 255.87 | +1.88% | |
| 243.70 | 252.63 | 243.70 | 251.14 | +1.77% | |
| 243.72 | 247.73 | 240.71 | 246.78 | +1.18% | |
| 253.23 | 253.23 | 240.62 | 243.90 | -3.05% | |
| 253.33 | 254.86 | 245.24 | 251.58 | -0.90% | |
| 259.59 | 260.58 | 250.60 | 253.87 | -1.86% | |
| 265.49 | 267.00 | 256.10 | 258.68 | -2.99% | |
| 268.10 | 272.60 | 262.77 | 266.65 | +0.56% | |
| 265.05 | 268.58 | 258.25 | 265.17 | +1.11% | |
| 255.34 | 266.61 | 255.34 | 262.26 | +0.67% | |
| 257.16 | 264.62 | 250.06 | 260.52 | +1.23% | |
| 259.19 | 261.56 | 253.01 | 257.36 | -1.21% | |
| 253.48 | 260.74 | 249.00 | 260.51 | +3.18% | |
| 261.03 | 263.20 | 249.31 | 252.47 | -2.48% | |
| 257.59 | 258.92 | 244.50 | 258.89 | +0.54% | |
| 255.42 | 259.67 | 250.32 | 257.51 | +0.82% | |
| 246.73 | 261.41 | 246.73 | 255.42 | +2.38% | |
| 247.83 | 250.00 | 243.71 | 249.49 | +1.47% | |
| 235.46 | 248.17 | 234.64 | 245.88 | +3.61% | |
| 224.18 | 240.00 | 222.00 | 237.31 | +6.23% | |
| 225.37 | 226.41 | 220.00 | 223.40 | +0.62% | |
| 234.79 | 234.79 | 221.64 | 222.03 | -5.58% | |
| 234.44 | 238.99 | 233.57 | 235.14 | -0.33% | |
| 238.22 | 245.23 | 233.83 | 235.92 | -0.55% | |
| 233.80 | 238.85 | 233.80 | 237.22 | +0.71% | |
| 234.11 | 237.43 | 233.10 | 235.54 | +1.23% | |
| 230.57 | 235.30 | 228.19 | 232.67 | +1.31% | |
| 229.50 | 235.21 | 228.74 | 229.67 | +0.12% | |
| 223.42 | 232.09 | 221.55 | 229.40 | +2.02% | |
| 225.00 | 228.30 | 217.59 | 224.86 | +0.30% | |
| 216.16 | 224.55 | 216.16 | 224.19 | +2.96% | |
| 215.70 | 221.30 | 213.72 | 217.74 | -0.04% | |
| 219.85 | 222.04 | 215.76 | 217.82 | -0.74% | |
| 216.74 | 220.21 | 213.30 | 219.44 | +2.13% | |
| 215.57 | 219.47 | 211.81 | 214.87 | +0.51% | |
| 210.99 | 214.00 | 204.61 | 213.79 | +1.77% | |
| 215.00 | 218.33 | 209.28 | 210.07 | -2.65% | |
| 219.84 | 222.53 | 215.35 | 215.79 | -0.62% | |
| 216.46 | 219.95 | 213.18 | 217.14 | +0.42% | |
| 221.02 | 221.10 | 205.01 | 216.23 | -1.56% | |
| 217.82 | 223.83 | 217.68 | 219.66 | +0.26% | |
| 219.72 | 228.45 | 216.02 | 219.08 | -1.11% | |
| 224.40 | 228.50 | 220.67 | 221.55 | -2.27% | |
| 227.57 | 227.82 | 223.40 | 226.69 | +0.90% | |
| 229.58 | 230.24 | 222.27 | 224.67 | -2.21% | |
| 224.33 | 233.31 | 218.76 | 229.74 | +3.50% | |
| 218.02 | 222.25 | 214.26 | 221.97 | +0.90% | |
| 210.04 | 221.38 | 209.29 | 219.98 | +4.83% | |
| 220.13 | 220.13 | 208.72 | 209.85 | -4.43% | |
| 217.88 | 222.25 | 216.80 | 219.57 | +0.45% | |
| 220.10 | 223.26 | 214.86 | 218.58 | -1.90% | |
| 228.88 | 233.94 | 220.07 | 222.82 | -3.78% | |
| 230.47 | 237.03 | 227.31 | 231.58 | -1.16% | |
| 233.91 | 243.89 | 230.87 | 234.30 | -1.26% | |
| 245.61 | 247.72 | 236.05 | 237.29 | -3.39% | |
| 233.07 | 246.20 | 233.07 | 245.61 | +4.72% | |
| 227.00 | 235.32 | 224.06 | 234.53 | +3.72% | |
| 224.18 | 228.52 | 219.31 | 226.11 | +1.50% | |
| 232.34 | 232.34 | 216.91 | 222.77 | -5.00% | |
| 222.82 | 236.66 | 221.50 | 234.49 | +5.13% | |
| 208.26 | 264.00 | 207.05 | 223.04 | +12.05% | |
| 190.71 | 199.58 | 190.71 | 199.05 | +3.33% | |
| 185.75 | 192.87 | 182.87 | 192.64 | +3.97% | |
| 188.50 | 193.33 | 184.78 | 185.28 | -2.16% | |
| 196.54 | 198.13 | 186.58 | 189.37 | -4.31% | |
| 201.08 | 203.33 | 197.00 | 197.89 | -1.06% | |
| 201.09 | 201.70 | 198.41 | 200.01 | -0.49% | |
| 203.21 | 208.00 | 199.84 | 200.99 | +0.39% | |
| 205.58 | 208.33 | 199.41 | 200.20 | -3.12% | |
| 201.68 | 209.68 | 197.62 | 206.65 | +2.69% | |
| 197.69 | 201.41 | 195.60 | 201.23 | +2.01% | |
| 197.93 | 198.88 | 194.22 | 197.26 | +0.86% | |
| 190.65 | 195.84 | 190.65 | 195.57 | +1.33% | |
| 197.60 | 201.74 | 192.36 | 193.01 | -1.23% | |
| 200.78 | 202.07 | 195.34 | 195.42 | -1.97% | |
| 193.36 | 199.94 | 193.30 | 199.34 | +1.99% | |
| 191.21 | 196.73 | 191.15 | 195.46 | +2.16% | |
| 192.39 | 194.68 | 187.01 | 191.32 | -0.63% | |
| 194.86 | 196.13 | 192.28 | 192.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UFPT chart for longer ranges.