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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.60$46.6012,900——
2020-12-30$45.80$45.8015,400——
2020-12-29$45.76$45.7613,400——
2020-12-28$46.61$46.6120,300——
2020-12-24$46.20$46.203,400——
2020-12-23$46.03$46.0352,000——
2020-12-22$44.46$44.4623,100——
2020-12-21$45.60$45.6086,400——
2020-12-18$44.97$44.9749,800——
2020-12-17$46.27$46.2729,200——
2020-12-16$46.32$46.3219,200——
2020-12-15$48.08$48.0822,100——
2020-12-14$46.64$46.6421,900——
2020-12-11$46.86$46.8614,400——
2020-12-10$48.13$48.1310,800——
2020-12-09$48.05$48.0524,800——
2020-12-08$48.49$48.4930,000——
2020-12-07$47.51$47.5112,700——
2020-12-04$47.95$47.9516,900——
2020-12-03$46.25$46.2511,300——
2020-12-02$46.32$46.3218,000——
2020-12-01$45.50$45.5018,400——
2020-11-30$44.07$44.0724,800——
2020-11-27$46.00$46.005,200——
2020-11-25$46.05$46.0512,900——
2020-11-24$46.01$46.0137,600——
2020-11-23$44.53$44.5328,300——
2020-11-20$44.01$44.0122,500——
2020-11-19$43.80$43.8026,600——
2020-11-18$45.25$45.2530,300——
2020-11-17$44.96$44.9619,500——
2020-11-16$45.05$45.0520,600——
2020-11-13$44.70$44.7017,900——
2020-11-12$44.61$44.6121,100——
2020-11-11$47.63$47.6312,600——
2020-11-10$48.25$48.2536,400——
2020-11-09$47.58$47.5864,600——
2020-11-06$44.00$44.0042,800——
2020-11-05$43.12$43.1230,900——
2020-11-04$41.87$41.8719,100——
2020-11-03$40.98$40.9828,800——
2020-11-02$37.00$37.0010,000——
2020-10-30$37.06$37.0613,500——
2020-10-29$37.76$37.7617,800——
2020-10-28$37.40$37.4014,300——
2020-10-27$39.04$39.0432,300——
2020-10-26$38.74$38.746,200——
2020-10-23$39.52$39.5213,100——
2020-10-22$39.12$39.1210,900——
2020-10-21$40.00$40.007,700——
2020-10-20$39.40$39.4042,900——
2020-10-19$39.51$39.5130,700——
2020-10-16$40.14$40.1415,300——
2020-10-15$39.69$39.697,700——
2020-10-14$39.48$39.4818,600——
2020-10-13$41.51$41.518,200——
2020-10-12$41.24$41.2413,700——
2020-10-09$42.73$42.7344,700——
2020-10-08$41.03$41.037,000——
2020-10-07$41.08$41.0812,700——
2020-10-06$40.24$40.2415,100——
2020-10-05$40.09$40.097,400——
2020-10-02$40.16$40.1614,300——
2020-10-01$40.56$40.5619,200——
2020-09-30$41.42$41.4227,400——
2020-09-29$41.30$41.3024,200——
2020-09-28$40.27$40.2717,200——
2020-09-25$39.72$39.7214,800——
2020-09-24$38.52$38.5252,100——
2020-09-23$37.39$37.3925,600——
2020-09-22$37.83$37.8319,100——
2020-09-21$38.94$38.9425,800——
2020-09-18$41.82$41.8249,300——
2020-09-17$41.27$41.2714,000——
2020-09-16$40.84$40.8423,800——
2020-09-15$40.46$40.4614,800——
2020-09-14$40.04$40.0415,400——
2020-09-11$39.85$39.8522,800——
2020-09-10$40.80$40.8028,200——
2020-09-09$40.62$40.6224,200——
2020-09-08$41.24$41.2464,500——
2020-09-04$41.02$41.0220,800——
2020-09-03$40.82$40.8220,700——
2020-09-02$41.25$41.2515,500——
2020-09-01$40.89$40.897,200——
2020-08-31$41.21$41.2127,800——
2020-08-28$42.11$42.1127,900——
2020-08-27$42.45$42.4515,400——
2020-08-26$42.87$42.8720,900——
2020-08-25$43.19$43.1910,700——
2020-08-24$42.90$42.9014,100——
2020-08-21$42.93$42.9350,600——
2020-08-20$43.01$43.0122,400——
2020-08-19$43.14$43.1420,100——
2020-08-18$43.30$43.3025,600——
2020-08-17$43.29$43.2922,900——
2020-08-14$43.68$43.6815,700——
2020-08-13$43.84$43.8443,200——
2020-08-12$43.71$43.7117,400——
2020-08-11$43.36$43.3632,300——
2020-08-10$43.87$43.8718,000——
2020-08-07$44.73$44.7315,600——
2020-08-06$43.89$43.8911,900——
2020-08-05$45.22$45.2267,200——
2020-08-04$43.52$43.5241,700——
2020-08-03$43.63$43.6342,200——
2020-07-31$43.14$43.1442,800——
2020-07-30$45.04$45.0416,900——
2020-07-29$46.28$46.2819,100——
2020-07-28$46.51$46.5114,600——
2020-07-27$48.02$48.0229,500——
2020-07-24$47.49$47.4919,900——
2020-07-23$47.80$47.8024,700——
2020-07-22$47.34$47.3427,700——
2020-07-21$47.65$47.6524,800——
2020-07-20$47.29$47.2915,100——
2020-07-17$47.70$47.7035,300——
2020-07-16$47.66$47.6630,800——
2020-07-15$48.03$48.0384,700——
2020-07-14$46.43$46.4327,200——
2020-07-13$45.15$45.1537,400——
2020-07-10$44.36$44.3620,700——
2020-07-09$43.53$43.5347,700——
2020-07-08$43.88$43.8832,100——
2020-07-07$43.89$43.8924,800——
2020-07-06$44.36$44.3654,900——
2020-07-02$44.05$44.0519,200——
2020-07-01$44.20$44.2022,500——
2020-06-30$44.06$44.0651,800——
2020-06-29$44.28$44.2841,400——
2020-06-26$44.00$44.0089,700——
2020-06-25$44.54$44.5433,300——
2020-06-24$44.00$44.0036,900——
2020-06-23$43.20$43.2018,100——
2020-06-22$43.50$43.5046,400——
2020-06-19$43.91$43.9132,700——
2020-06-18$43.75$43.7521,100——
2020-06-17$43.77$43.7714,300——
2020-06-16$43.63$43.6338,600——
2020-06-15$44.08$44.0827,200——
2020-06-12$43.53$43.5333,300——
2020-06-11$42.54$42.5442,600——
2020-06-10$43.95$43.9519,800——
2020-06-09$45.78$45.7828,900——
2020-06-08$46.75$46.7521,300——
2020-06-05$46.95$46.9524,000——
2020-06-04$46.07$46.0728,300——
2020-06-03$45.60$45.6030,200——
2020-06-02$44.24$44.2415,500——
2020-06-01$45.13$45.1326,600——
2020-05-29$45.21$45.2155,600——
2020-05-28$44.59$44.5956,500——
2020-05-27$44.65$44.6534,400——
2020-05-26$43.94$43.9423,500——
2020-05-22$43.67$43.6712,000——
2020-05-21$42.78$42.7818,400——
2020-05-20$42.29$42.2926,300——
2020-05-19$41.56$41.5642,000——
2020-05-18$43.84$43.8435,900——
2020-05-15$41.21$41.2131,100——
2020-05-14$42.55$42.5532,100——
2020-05-13$43.26$43.2668,100——
2020-05-12$43.42$43.4238,300——
2020-05-11$45.04$45.0428,300——
2020-05-08$44.87$44.8744,300——
2020-05-07$43.61$43.6131,400——
2020-05-06$42.41$42.4151,800——
2020-05-05$42.90$42.9026,400——
2020-05-04$41.88$41.8831,300——
2020-05-01$42.38$42.3830,600——
2020-04-30$43.00$43.0020,800——
2020-04-29$44.56$44.5645,000——
2020-04-28$42.51$42.5131,500——
2020-04-27$41.53$41.5367,400——
2020-04-24$43.52$43.5231,500——
2020-04-23$40.59$40.5927,500——
2020-04-22$41.00$41.0023,500——
2020-04-21$41.20$41.2025,100——
2020-04-20$42.00$42.0040,500——
2020-04-17$41.10$41.1043,500——
2020-04-16$40.65$40.6539,400——
2020-04-15$41.67$41.6740,600——
2020-04-14$41.96$41.9648,100——
2020-04-13$40.72$40.7243,000——
2020-04-09$40.69$40.6932,400——
2020-04-08$40.32$40.3234,200——
2020-04-07$39.00$39.0058,400——
2020-04-06$38.22$38.2237,000——
2020-04-03$35.36$35.3631,000——
2020-04-02$35.98$35.9844,700——
2020-04-01$35.06$35.0671,600——
2020-03-31$38.09$38.0973,400——
2020-03-30$36.88$36.8847,000——
2020-03-27$37.61$37.6134,900——
2020-03-26$39.33$39.3360,600——
2020-03-25$38.16$38.1653,800——
2020-03-24$38.44$38.4439,000——
2020-03-23$34.53$34.5331,100——
2020-03-20$35.02$35.0247,500——
2020-03-19$35.80$35.80106,100——
2020-03-18$31.23$31.2348,900——
2020-03-17$37.47$37.4753,900——
2020-03-16$35.55$35.5575,300——
2020-03-13$39.90$39.9075,300——
2020-03-12$40.23$40.2358,600——
2020-03-11$43.86$43.8645,000——
2020-03-10$46.48$46.4887,500——
2020-03-09$47.41$47.4146,900——
2020-03-06$50.90$50.9030,900——
2020-03-05$51.01$51.0128,800——
2020-03-04$51.70$51.7049,800——
2020-03-03$49.51$49.5130,300——
2020-03-02$49.99$49.9973,300——
2020-02-28$49.33$49.3386,900——
2020-02-27$49.50$49.5057,100——
2020-02-26$48.16$48.1632,600——
2020-02-25$48.97$48.9750,300——
2020-02-24$49.81$49.8134,800——
2020-02-21$51.18$51.1822,300——
2020-02-20$51.72$51.7225,400——
2020-02-19$51.45$51.4529,900——
2020-02-18$50.44$50.4416,100——
2020-02-14$49.87$49.8725,200——
2020-02-13$50.17$50.1713,300——
2020-02-12$50.16$50.1618,400——
2020-02-11$49.69$49.6920,800——
2020-02-10$50.33$50.3339,800——
2020-02-07$48.66$48.6650,400——
2020-02-06$49.92$49.9233,400——
2020-02-05$49.63$49.6341,600——
2020-02-04$47.67$47.6785,400——
2020-02-03$47.49$47.4937,100——
2020-01-31$46.63$46.6332,900——
2020-01-30$46.95$46.9523,600——
2020-01-29$47.15$47.1532,600——
2020-01-28$47.01$47.0125,400——
2020-01-27$46.60$46.6036,000——
2020-01-24$46.80$46.8024,200——
2020-01-23$47.20$47.2032,800——
2020-01-22$47.07$47.07102,000——
2020-01-21$46.51$46.5141,300——
2020-01-17$47.11$47.1145,100——
2020-01-16$47.79$47.7953,300——
2020-01-15$48.00$48.0043,200——
2020-01-14$47.70$47.7072,000——
2020-01-13$47.63$47.6342,700——
2020-01-10$47.40$47.4035,600——
2020-01-09$47.90$47.9030,400——
2020-01-08$48.35$48.3543,000——
2020-01-07$47.33$47.3318,500——
2020-01-06$47.33$47.3326,200——
2020-01-03$47.75$47.7520,600——
2020-01-02$48.14$48.1435,400——