NASDAQ:UFPT | Historical Stock Price | UFP TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$2.75$9.39$32.03$109.25$372.601993-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.13$3.1315,200——
1998-12-30$3.38$3.38400——
1998-12-29$3.06$3.067,600——
1998-12-28$3.06$3.06400——
1998-12-24$3.00$3.002,200——
1998-12-23$3.00$3.001,100——
1998-12-22$3.00$3.00100——
1998-12-21$3.13$3.135,800——
1998-12-18$3.25$3.250——
1998-12-17$3.25$3.2518,100——
1998-12-16$3.25$3.253,200——
1998-12-15$3.13$3.131,300——
1998-12-14$3.25$3.25700——
1998-12-11$3.13$3.132,500——
1998-12-10$3.13$3.133,000——
1998-12-09$3.25$3.252,000——
1998-12-08$3.13$3.135,000——
1998-12-07$3.13$3.1319,300——
1998-12-04$3.19$3.190——
1998-12-03$3.19$3.195,800——
1998-12-02$3.38$3.381,000——
1998-12-01$3.28$3.281,400——
1998-11-30$3.28$3.281,400——
1998-11-27$3.28$3.28500——
1998-11-25$3.38$3.380——
1998-11-24$3.38$3.381,700——
1998-11-23$3.28$3.287,200——
1998-11-20$3.50$3.507,600——
1998-11-19$3.19$3.19100——
1998-11-18$3.19$3.19300——
1998-11-17$3.63$3.630——
1998-11-16$3.63$3.630——
1998-11-13$3.63$3.63600——
1998-11-12$3.19$3.19600——
1998-11-11$3.25$3.250——
1998-11-10$3.25$3.258,700——
1998-11-09$3.38$3.381,400——
1998-11-06$3.13$3.130——
1998-11-05$3.13$3.13500——
1998-11-04$3.06$3.060——
1998-11-03$3.06$3.064,500——
1998-11-02$3.25$3.25500——
1998-10-30$3.25$3.250——
1998-10-29$3.25$3.250——
1998-10-28$3.25$3.250——
1998-10-27$3.25$3.252,600——
1998-10-26$2.75$2.753,500——
1998-10-23$3.00$3.000——
1998-10-22$3.00$3.001,700——
1998-10-21$2.63$2.63600——
1998-10-20$2.44$2.4412,600——
1998-10-19$2.38$2.3817,900——
1998-10-16$2.50$2.502,700——
1998-10-15$2.50$2.502,000——
1998-10-14$2.50$2.5013,800——
1998-10-13$2.63$2.630——
1998-10-12$2.63$2.635,400——
1998-10-09$2.63$2.634,300——
1998-10-08$2.50$2.500——
1998-10-07$2.50$2.505,300——
1998-10-06$3.00$3.000——
1998-10-05$3.00$3.000——
1998-10-02$3.00$3.002,000——
1998-10-01$2.63$2.631,500——
1998-09-30$2.75$2.753,300——
1998-09-29$2.75$2.750——
1998-09-28$2.75$2.751,400——
1998-09-25$2.44$2.443,700——
1998-09-24$2.13$2.131,000——
1998-09-23$2.25$2.2510,600——
1998-09-22$2.13$2.133,400——
1998-09-21$2.38$2.383,800——
1998-09-18$2.38$2.383,800——
1998-09-17$2.50$2.501,000——
1998-09-16$2.75$2.750——
1998-09-15$2.75$2.75200——
1998-09-14$2.75$2.75900——
1998-09-11$2.63$2.639,800——
1998-09-10$2.88$2.88300——
1998-09-09$2.75$2.751,000——
1998-09-08$2.75$2.751,200——
1998-09-04$2.50$2.50200——
1998-09-03$2.50$2.5021,700——
1998-09-02$2.63$2.633,500——
1998-09-01$3.00$3.004,000——
1998-08-31$3.00$3.001,000——
1998-08-28$2.75$2.7511,600——
1998-08-27$2.94$2.947,100——
1998-08-26$2.88$2.884,500——
1998-08-25$3.25$3.256,600——
1998-08-24$3.00$3.00200——
1998-08-21$3.13$3.132,800——
1998-08-20$3.13$3.130——
1998-08-19$3.13$3.136,900——
1998-08-18$3.25$3.250——
1998-08-17$3.25$3.25800——
1998-08-14$3.38$3.38900——
1998-08-13$3.38$3.380——
1998-08-12$3.38$3.380——
1998-08-11$3.38$3.380——
1998-08-10$3.38$3.383,300——
1998-08-07$3.75$3.751,000——
1998-08-06$3.50$3.50400——
1998-08-05$3.50$3.505,000——
1998-08-04$3.44$3.440——
1998-08-03$3.44$3.44300——
1998-07-31$3.75$3.752,500——
1998-07-30$3.75$3.753,000——
1998-07-29$3.50$3.502,400——
1998-07-28$3.25$3.259,700——
1998-07-27$3.50$3.500——
1998-07-24$3.50$3.501,500——
1998-07-23$3.50$3.50100——
1998-07-22$3.50$3.50500——
1998-07-21$3.50$3.50600——
1998-07-20$3.63$3.630——
1998-07-17$3.63$3.630——
1998-07-16$3.63$3.63600——
1998-07-15$3.50$3.505,300——
1998-07-14$3.75$3.75400——
1998-07-13$3.75$3.75200——
1998-07-10$3.75$3.750——
1998-07-09$3.75$3.750——
1998-07-08$3.75$3.75100——
1998-07-07$4.25$4.250——
1998-07-06$4.25$4.250——
1998-07-02$4.25$4.250——
1998-07-01$4.25$4.25500——
1998-06-30$4.25$4.251,500——
1998-06-29$4.00$4.001,200——
1998-06-26$4.25$4.250——
1998-06-25$4.25$4.250——
1998-06-24$4.25$4.250——
1998-06-23$4.25$4.250——
1998-06-22$4.25$4.25200——
1998-06-19$4.00$4.001,100——
1998-06-18$4.13$4.130——
1998-06-17$4.13$4.130——
1998-06-16$4.13$4.1318,600——
1998-06-15$4.38$4.381,600——
1998-06-12$4.38$4.381,500——
1998-06-11$4.50$4.500——
1998-06-10$4.50$4.500——
1998-06-09$4.50$4.504,500——
1998-06-08$4.38$4.380——
1998-06-05$4.38$4.383,400——
1998-06-04$4.38$4.38200——
1998-06-03$4.38$4.38600——
1998-06-02$4.38$4.38700——
1998-06-01$4.50$4.500——
1998-05-29$4.50$4.501,700——
1998-05-28$4.31$4.314,200——
1998-05-27$4.25$4.25100——
1998-05-26$4.50$4.500——
1998-05-22$4.50$4.501,500——
1998-05-21$4.38$4.38100——
1998-05-20$4.31$4.31700——
1998-05-19$4.13$4.133,100——
1998-05-18$4.38$4.382,000——
1998-05-15$4.50$4.500——
1998-05-14$4.50$4.50900——
1998-05-13$4.25$4.25300——
1998-05-12$4.38$4.384,700——
1998-05-11$4.38$4.3830,500——
1998-05-08$4.38$4.385,700——
1998-05-07$4.63$4.63300——
1998-05-06$4.25$4.25400——
1998-05-05$4.38$4.384,100——
1998-05-04$4.25$4.253,500——
1998-05-01$4.13$4.13800——
1998-04-30$4.19$4.190——
1998-04-29$4.19$4.190——
1998-04-28$4.19$4.190——
1998-04-27$4.19$4.192,000——
1998-04-24$4.25$4.250——
1998-04-23$4.25$4.251,600——
1998-04-22$4.13$4.13200——
1998-04-21$4.06$4.062,000——
1998-04-20$4.13$4.13100——
1998-04-17$4.63$4.631,800——
1998-04-16$4.25$4.251,900——
1998-04-15$4.00$4.000——
1998-04-14$4.00$4.000——
1998-04-13$4.00$4.00600——
1998-04-09$4.19$4.1918,500——
1998-04-08$4.00$4.0010,300——
1998-04-07$4.44$4.4414,200——
1998-04-06$4.50$4.5065,400——
1998-04-03$4.00$4.00300——
1998-04-02$4.00$4.000——
1998-04-01$4.00$4.005,600——
1998-03-31$4.00$4.000——
1998-03-30$4.00$4.007,500——
1998-03-27$4.25$4.25400——
1998-03-26$3.88$3.883,900——
1998-03-25$4.13$4.1311,200——
1998-03-24$4.00$4.001,500——
1998-03-23$4.25$4.259,100——
1998-03-20$4.00$4.0012,600——
1998-03-19$3.88$3.8814,100——
1998-03-18$3.75$3.753,300——
1998-03-17$3.75$3.75200——
1998-03-16$3.75$3.75600——
1998-03-13$3.75$3.750——
1998-03-12$3.75$3.750——
1998-03-11$3.75$3.751,100——
1998-03-10$4.00$4.007,500——
1998-03-09$4.00$4.002,400——
1998-03-06$3.63$3.63700——
1998-03-05$3.63$3.630——
1998-03-04$3.63$3.630——
1998-03-03$3.63$3.63400——
1998-03-02$4.00$4.004,300——
1998-02-27$4.00$4.0012,600——
1998-02-26$3.75$3.7510,000——
1998-02-25$4.00$4.002,100——
1998-02-24$3.50$3.502,000——
1998-02-23$3.56$3.560——
1998-02-20$3.56$3.560——
1998-02-19$3.56$3.561,000——
1998-02-18$3.50$3.500——
1998-02-17$3.50$3.502,300——
1998-02-13$3.88$3.880——
1998-02-12$3.88$3.880——
1998-02-11$3.88$3.88500——
1998-02-10$4.00$4.00400——
1998-02-09$3.75$3.752,500——
1998-02-06$3.75$3.751,100——
1998-02-05$3.88$3.880——
1998-02-04$3.88$3.881,500——
1998-02-03$3.88$3.88100——
1998-02-02$3.50$3.500——
1998-01-30$3.50$3.500——
1998-01-29$3.50$3.50500——
1998-01-28$3.50$3.50500——
1998-01-27$3.63$3.633,000——
1998-01-26$3.63$3.633,300——
1998-01-23$3.56$3.560——
1998-01-22$3.56$3.560——
1998-01-21$3.56$3.561,500——
1998-01-20$3.50$3.50200——
1998-01-16$3.50$3.501,400——
1998-01-15$3.50$3.50200——
1998-01-14$3.50$3.501,500——
1998-01-13$3.50$3.50600——
1998-01-12$4.00$4.002,700——
1998-01-09$4.19$4.190——
1998-01-08$4.19$4.190——
1998-01-07$4.19$4.190——
1998-01-06$4.19$4.190——
1998-01-05$4.19$4.190——
1998-01-02$4.19$4.190——