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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.79$3.792,100——
2004-12-30$3.52$3.528,200——
2004-12-29$3.58$3.580——
2004-12-28$3.58$3.58100——
2004-12-27$3.50$3.505,800——
2004-12-23$3.56$3.561,800——
2004-12-22$3.63$3.636,300——
2004-12-21$3.76$3.765,400——
2004-12-20$3.65$3.6512,100——
2004-12-17$3.80$3.800——
2004-12-16$3.80$3.8010,400——
2004-12-15$3.50$3.5010,600——
2004-12-14$3.48$3.48500——
2004-12-13$3.36$3.362,700——
2004-12-10$3.28$3.281,900——
2004-12-09$3.25$3.254,800——
2004-12-08$3.15$3.155,100——
2004-12-07$3.31$3.311,800——
2004-12-06$3.41$3.410——
2004-12-03$3.41$3.415,600——
2004-12-02$3.45$3.455,900——
2004-12-01$3.42$3.4221,500——
2004-11-30$3.41$3.413,200——
2004-11-29$3.49$3.497,200——
2004-11-26$3.50$3.50500——
2004-11-24$3.46$3.463,200——
2004-11-23$3.50$3.5010,300——
2004-11-22$3.50$3.5029,700——
2004-11-19$3.62$3.627,900——
2004-11-18$3.60$3.602,800——
2004-11-17$3.60$3.6030,100——
2004-11-16$3.45$3.45600——
2004-11-15$3.60$3.609,200——
2004-11-12$3.50$3.500——
2004-11-11$3.50$3.500——
2004-11-10$3.50$3.502,700——
2004-11-09$3.49$3.493,600——
2004-11-08$3.43$3.4327,700——
2004-11-05$3.42$3.42400——
2004-11-04$3.48$3.488,400——
2004-11-03$3.49$3.490——
2004-11-02$3.49$3.492,300——
2004-11-01$3.64$3.643,300——
2004-10-29$3.50$3.50800——
2004-10-28$3.47$3.471,200——
2004-10-27$3.48$3.482,400——
2004-10-26$3.49$3.491,900——
2004-10-25$3.49$3.493,700——
2004-10-22$3.60$3.601,100——
2004-10-21$3.50$3.50100——
2004-10-20$3.57$3.575,700——
2004-10-19$3.57$3.5710,900——
2004-10-18$3.68$3.681,300——
2004-10-15$3.76$3.760——
2004-10-14$3.76$3.761,400——
2004-10-13$3.80$3.805,600——
2004-10-12$3.92$3.923,600——
2004-10-11$3.91$3.9113,500——
2004-10-08$3.79$3.792,600——
2004-10-07$3.79$3.7911,900——
2004-10-06$3.78$3.78700——
2004-10-05$3.90$3.9017,600——
2004-10-04$4.00$4.0014,100——
2004-10-01$3.86$3.8612,700——
2004-09-30$3.83$3.8325,800——
2004-09-29$3.50$3.50900——
2004-09-28$3.40$3.409,400——
2004-09-27$3.43$3.432,500——
2004-09-24$3.43$3.433,200——
2004-09-23$3.39$3.396,900——
2004-09-22$3.30$3.306,100——
2004-09-21$3.35$3.357,000——
2004-09-20$3.32$3.321,900——
2004-09-17$3.31$3.315,600——
2004-09-16$3.44$3.449,400——
2004-09-15$3.35$3.357,100——
2004-09-14$3.31$3.3116,700——
2004-09-13$3.27$3.277,100——
2004-09-10$3.14$3.1421,500——
2004-09-09$3.32$3.3214,200——
2004-09-08$3.34$3.3419,100——
2004-09-07$3.28$3.2814,500——
2004-09-03$3.29$3.295,600——
2004-09-02$3.24$3.2417,300——
2004-09-01$3.20$3.201,100——
2004-08-31$3.14$3.143,200——
2004-08-30$3.11$3.111,200——
2004-08-27$3.10$3.103,600——
2004-08-26$3.05$3.051,000——
2004-08-25$3.15$3.153,100——
2004-08-24$3.12$3.1228,800——
2004-08-23$3.21$3.2110,500——
2004-08-20$3.20$3.2019,500——
2004-08-19$3.15$3.158,200——
2004-08-18$3.12$3.121,800——
2004-08-17$3.15$3.153,000——
2004-08-16$3.15$3.1512,500——
2004-08-13$3.00$3.004,300——
2004-08-12$3.05$3.051,800——
2004-08-11$3.00$3.002,000——
2004-08-10$3.00$3.0016,100——
2004-08-09$2.80$2.8013,800——
2004-08-06$2.84$2.843,300——
2004-08-05$2.76$2.7619,200——
2004-08-04$3.16$3.1634,200——
2004-08-03$3.20$3.2037,600——
2004-08-02$2.85$2.852,400——
2004-07-30$2.68$2.684,900——
2004-07-29$2.78$2.786,200——
2004-07-28$2.75$2.7511,500——
2004-07-27$2.84$2.844,200——
2004-07-26$2.68$2.6823,700——
2004-07-23$2.60$2.6012,000——
2004-07-22$2.94$2.9420,600——
2004-07-21$2.98$2.9812,400——
2004-07-20$3.05$3.054,100——
2004-07-19$3.14$3.141,400——
2004-07-16$3.20$3.202,100——
2004-07-15$3.25$3.25900——
2004-07-14$3.25$3.253,100——
2004-07-13$3.07$3.074,600——
2004-07-12$3.25$3.256,800——
2004-07-09$3.21$3.212,800——
2004-07-08$3.26$3.266,900——
2004-07-07$3.29$3.293,000——
2004-07-06$3.26$3.263,000——
2004-07-02$3.28$3.285,500——
2004-07-01$3.18$3.189,600——
2004-06-30$3.11$3.114,100——
2004-06-29$3.22$3.221,700——
2004-06-28$3.26$3.263,800——
2004-06-25$3.22$3.221,800——
2004-06-24$3.30$3.301,000——
2004-06-23$3.12$3.1217,300——
2004-06-22$3.10$3.108,000——
2004-06-21$3.29$3.2912,400——
2004-06-18$3.41$3.416,800——
2004-06-17$3.25$3.2517,200——
2004-06-16$3.25$3.254,900——
2004-06-15$3.15$3.1520,400——
2004-06-14$3.26$3.263,600——
2004-06-10$3.29$3.2911,300——
2004-06-09$3.38$3.381,900——
2004-06-08$3.33$3.33400——
2004-06-07$3.25$3.254,100——
2004-06-04$3.11$3.1112,300——
2004-06-03$3.15$3.151,500——
2004-06-02$3.25$3.2515,300——
2004-06-01$3.11$3.1111,300——
2004-05-28$3.25$3.2532,800——
2004-05-27$3.14$3.145,000——
2004-05-26$3.23$3.2311,000——
2004-05-25$3.20$3.2043,300——
2004-05-24$3.13$3.1326,900——
2004-05-21$3.25$3.2517,500——
2004-05-20$3.41$3.4127,800——
2004-05-19$3.37$3.3717,300——
2004-05-18$3.44$3.4425,500——
2004-05-17$3.50$3.5084,500——
2004-05-14$3.95$3.95147,200——
2004-05-13$3.05$3.0511,300——
2004-05-12$2.75$2.751,300——
2004-05-11$2.75$2.7517,600——
2004-05-10$2.99$2.9936,000——
2004-05-07$3.16$3.1675,900——
2004-05-06$3.04$3.0489,100——
2004-05-05$2.38$2.38300——
2004-05-04$2.34$2.343,500——
2004-05-03$2.50$2.5012,300——
2004-04-30$2.56$2.566,900——
2004-04-29$2.50$2.5016,400——
2004-04-28$2.74$2.743,800——
2004-04-27$2.76$2.766,000——
2004-04-26$2.90$2.905,700——
2004-04-23$2.77$2.775,200——
2004-04-22$2.67$2.675,500——
2004-04-21$2.88$2.885,600——
2004-04-20$2.79$2.794,400——
2004-04-19$2.72$2.724,900——
2004-04-16$2.67$2.671,700——
2004-04-15$2.66$2.668,500——
2004-04-14$2.76$2.7629,300——
2004-04-13$2.43$2.4311,400——
2004-04-12$2.55$2.558,100——
2004-04-08$2.60$2.6013,200——
2004-04-07$2.78$2.7816,600——
2004-04-06$2.97$2.9764,900——
2004-04-05$3.12$3.12112,100——
2004-04-02$2.53$2.5345,900——
2004-04-01$2.25$2.2539,200——
2004-03-31$2.00$2.0050,500——
2004-03-30$1.63$1.634,600——
2004-03-29$1.73$1.739,900——
2004-03-26$1.79$1.79700——
2004-03-25$1.80$1.800——
2004-03-24$1.80$1.803,300——
2004-03-23$1.80$1.8014,300——
2004-03-22$1.57$1.5713,400——
2004-03-19$1.83$1.8312,400——
2004-03-18$2.07$2.0713,400——
2004-03-17$2.12$2.1210,200——
2004-03-16$2.19$2.19700——
2004-03-15$2.12$2.123,800——
2004-03-12$2.20$2.205,100——
2004-03-11$2.29$2.2914,700——
2004-03-10$2.25$2.253,500——
2004-03-09$2.33$2.337,100——
2004-03-08$2.20$2.206,700——
2004-03-05$2.10$2.101,300——
2004-03-04$2.08$2.08100——
2004-03-03$2.22$2.224,600——
2004-03-02$2.13$2.131,000——
2004-03-01$2.10$2.102,000——
2004-02-27$2.08$2.083,200——
2004-02-26$1.91$1.91300——
2004-02-25$2.12$2.120——
2004-02-24$2.12$2.120——
2004-02-23$2.12$2.123,500——
2004-02-20$2.10$2.100——
2004-02-19$2.10$2.103,800——
2004-02-18$2.15$2.150——
2004-02-17$2.15$2.152,000——
2004-02-13$2.12$2.120——
2004-02-12$2.12$2.12600——
2004-02-11$2.13$2.131,600——
2004-02-10$2.13$2.130——
2004-02-09$2.13$2.130——
2004-02-06$2.13$2.13400——
2004-02-05$2.19$2.190——
2004-02-04$2.19$2.190——
2004-02-03$2.19$2.19300——
2004-02-02$2.18$2.183,500——
2004-01-30$2.11$2.115,500——
2004-01-29$2.15$2.152,000——
2004-01-28$2.13$2.139,900——
2004-01-27$2.02$2.022,800——
2004-01-26$2.06$2.060——
2004-01-23$2.06$2.062,000——
2004-01-22$2.05$2.054,300——
2004-01-21$1.98$1.98600——
2004-01-20$2.06$2.066,500——
2004-01-16$1.95$1.95500——
2004-01-15$1.98$1.980——
2004-01-14$1.98$1.981,300——
2004-01-13$1.96$1.966,200——
2004-01-12$2.10$2.100——
2004-01-09$2.10$2.103,900——
2004-01-08$2.10$2.104,200——
2004-01-07$1.91$1.911,800——
2004-01-06$2.00$2.000——
2004-01-05$2.00$2.001,800——
2004-01-02$1.95$1.952,100——