$UFPT: UFP Technologies, Inc. - Common Stock
2025-06-03 UFPT 2025-06-03 00:03:07 0.00 0.00 -0.85% UFPT 2025-06-03 04:03:10 233.12 229.42 -0.85% UFPT 2025-06-03 07:02:14 341.93 229.88 -0.85% UFPT 2025-06-03 08:03:13 341.93 228.71 -0.85% UFPT 2025-06-03 09:02:18 302.13 228.71 -0.85% UFPT 2025-06-03 10:03:12 231.22 229.13 -1.05% UFPT 2025-06-03 11:02:12 236.25 235.45 1.48% UFPT 2025-06-03 12:03:12 237.29 236.45 1.91% UFPT 2025-06-03 13:02:19 237.83 236.97 2.16% UFPT 2025-06-03 14:03:09 239.31 238.36 2.78% UFPT 2025-06-03 15:02:13 237.98 237.57 2.38% UFPT 2025-06-03 16:03:06 252.84 229.50 2.86% UFPT 2025-06-03 17:02:14 252.84 229.50 2.88% UFPT 2025-06-03 20:03:04 0.00 0.00 2.88% 2025-06-04 UFPT 2025-06-04 05:02:17 379.81 227.00 2.88% UFPT 2025-06-04 07:02:19 341.93 227.00 2.88% UFPT 2025-06-04 08:03:12 310.81 227.00 2.88% UFPT 2025-06-04 09:02:18 312.34 227.00 2.88% UFPT 2025-06-04 10:03:07 242.68 239.29 0.61% UFPT 2025-06-04 11:02:13 238.25 236.38 -0.37% UFPT 2025-06-04 12:03:07 234.71 234.26 -1.84% UFPT 2025-06-04 13:02:17 235.78 235.40 -1.45% UFPT 2025-06-04 14:03:07 240.48 238.95 0.08% UFPT 2025-06-04 15:02:14 237.88 237.50 -0.59% UFPT 2025-06-04 16:03:08 242.42 228.05 0.52% UFPT 2025-06-04 17:02:11 242.42 228.05 0.51% UFPT 2025-06-04 20:03:16 0.00 0.00 0.51% 2025-06-05 UFPT 2025-06-05 04:03:08 242.84 238.40 0.51% UFPT 2025-06-05 07:02:16 242.48 228.05 0.51% UFPT 2025-06-05 08:03:10 260.00 228.05 0.51% UFPT 2025-06-05 09:02:16 260.00 228.05 0.00% UFPT 2025-06-05 10:03:15 240.64 239.30 -0.19% UFPT 2025-06-05 11:02:13 240.31 239.36 -0.07% UFPT 2025-06-05 12:03:14 241.97 240.63 0.61% UFPT 2025-06-05 13:02:16 244.38 243.51 1.67% UFPT 2025-06-05 14:03:13 243.98 243.49 1.46% UFPT 2025-06-05 15:02:18 244.51 244.00 1.80% UFPT 2025-06-05 16:03:15 254.31 228.11 1.64% UFPT 2025-06-05 17:02:15 254.31 229.38 1.63% UFPT 2025-06-05 19:02:14 250.00 229.38 1.63% UFPT 2025-06-05 20:03:14 0.00 0.00 1.63% 2025-06-06 UFPT 2025-06-06 04:03:13 247.88 243.38 1.63% UFPT 2025-06-06 05:02:14 247.39 243.01 1.63% UFPT 2025-06-06 07:02:16 247.39 242.52 1.63% UFPT 2025-06-06 08:03:10 253.99 228.11 1.63% UFPT 2025-06-06 10:03:16 246.00 245.17 0.65% UFPT 2025-06-06 10:45:00 8-K Sec report https://www.sec.gov/Archives/edgar/data/914156/000117184325003753/0001171843-25-003753-index.htm 8-K - UFP TECHNOLOGIES INC (0000914156) (Filer) UFPT 2025-06-06 11:02:20 247.82 247.22 1.47% UFPT 2025-06-06 12:03:14 246.21 245.24 0.69% UFPT 2025-06-06 13:02:18 241.70 240.40 -1.11% UFPT 2025-06-06 14:03:15 239.32 237.92 -2.05% UFPT 2025-06-06 15:02:19 238.38 237.63 -2.34% UFPT 2025-06-06 16:03:13 253.10 226.76 -2.71% UFPT 2025-06-06 17:02:14 249.86 235.00 -2.67% UFPT 2025-06-06 20:03:09 0.00 0.00 -2.67% 2025-06-09 UFPT 2025-06-09 04:03:10 240.30 235.80 -2.67% UFPT 2025-06-09 05:02:23 241.02 236.28 -2.67% UFPT 2025-06-09 07:02:15 345.18 237.23 1.46% UFPT 2025-06-09 08:03:14 243.40 239.36 1.85% UFPT 2025-06-09 09:02:17 252.00 236.85 1.85% UFPT 2025-06-09 10:03:10 237.26 235.00 -0.02% UFPT 2025-06-09 11:02:19 240.74 239.47 1.07% UFPT 2025-06-09 12:03:07 243.41 242.62 2.38% UFPT 2025-06-09 13:02:17 242.82 241.15 1.66% UFPT 2025-06-09 14:03:11 244.88 243.80 2.78% UFPT 2025-06-09 15:02:16 242.15 241.74 1.78% UFPT 2025-06-09 16:03:10 252.00 237.00 0.25% UFPT 2025-06-09 20:03:04 0.00 0.00 0.25% 2025-06-10 UFPT 2025-06-10 05:02:14 378.72 226.76 0.25% UFPT 2025-06-10 07:02:16 240.81 236.17 0.25% UFPT 2025-06-10 08:03:13 341.93 226.76 0.25% UFPT 2025-06-10 08:59:40 8-K Sec report https://www.sec.gov/Archives/edgar/data/914156/000117184325003809/0001171843-25-003809-index.htm 8-K - UFP TECHNOLOGIES INC (0000914156) (Filer) UFPT 2025-06-10 09:02:14 310.05 226.76 0.25% UFPT 2025-06-10 10:03:14 240.58 238.70 0.64% UFPT 2025-06-10 11:02:16 242.79 241.46 1.70% UFPT 2025-06-10 12:03:14 243.20 241.22 1.66% UFPT 2025-06-10 13:02:18 243.25 242.44 1.88% UFPT 2025-06-10 14:03:07 239.30 238.93 0.35% UFPT 2025-06-10 15:02:13 239.27 238.41 0.19% UFPT 2025-06-10 16:03:06 360.95 226.76 0.21% UFPT 2025-06-10 17:02:10 276.83 226.76 0.21% UFPT 2025-06-10 20:03:05 0.00 0.00 0.21% 2025-06-11 UFPT 2025-06-11 05:02:16 379.50 237.49 0.21% UFPT 2025-06-11 06:03:07 379.50 226.76 0.21% UFPT 2025-06-11 07:02:12 241.06 236.30 0.21% UFPT 2025-06-11 08:03:10 341.93 226.76 0.21% UFPT 2025-06-11 09:02:14 246.00 227.46 0.21% UFPT 2025-06-11 10:03:14 239.79 239.05 0.37% UFPT 2025-06-11 11:02:16 240.23 239.65 0.43% UFPT 2025-06-11 12:03:06 240.54 239.28 0.55% UFPT 2025-06-11 13:02:13 239.31 238.58 0.11% UFPT 2025-06-11 14:03:07 238.56 237.77 -0.34% UFPT 2025-06-11 15:02:12 236.37 235.61 -1.14% UFPT 2025-06-11 16:03:05 255.30 229.44 -1.80% UFPT 2025-06-11 17:02:07 244.37 230.94 -1.79% UFPT 2025-06-11 20:03:01 0.00 0.00 -1.79% 2025-06-12 UFPT 2025-06-12 05:02:16 372.69 229.44 -1.79% UFPT 2025-06-12 06:03:13 372.69 230.00 -1.79% UFPT 2025-06-12 07:02:17 345.18 230.00 -1.79% UFPT 2025-06-12 08:03:14 234.04 230.00 -1.79% UFPT 2025-06-12 09:02:16 301.87 232.08 -1.79% UFPT 2025-06-12 10:03:11 232.96 231.48 -0.96% UFPT 2025-06-12 11:02:14 234.54 233.99 -0.04% UFPT 2025-06-12 12:03:13 235.95 235.38 0.58% UFPT 2025-06-12 13:02:12 237.02 236.01 1.01% UFPT 2025-06-12 14:03:07 237.38 236.50 1.07% UFPT 2025-06-12 15:02:13 238.05 237.06 1.19% UFPT 2025-06-12 16:03:02 257.29 231.42 1.21% UFPT 2025-06-12 17:02:14 257.29 231.42 1.23% UFPT 2025-06-12 20:03:03 0.00 0.00 1.23% 2025-06-13 UFPT 2025-06-13 05:20:13 236.20 229.50 1.23% UFPT 2025-06-13 12:03:07 234.70 233.86 -1.25% UFPT 2025-06-13 13:02:17 236.30 235.06 -0.52% UFPT 2025-06-13 14:03:11 235.00 234.74 -1.05% UFPT 2025-06-13 15:02:17 233.90 233.46 -1.53% UFPT 2025-06-13 16:03:13 250.00 230.38 -1.97% UFPT 2025-06-13 17:02:11 250.00 230.38 -1.95% UFPT 2025-06-13 20:03:10 0.00 0.00 -1.95% 2025-06-16 UFPT 2025-06-16 05:02:16 239.50 230.38 -1.95% UFPT 2025-06-16 10:03:17 235.60 234.02 0.91% UFPT 2025-06-16 11:02:13 237.89 237.03 1.74% UFPT 2025-06-16 12:03:07 237.34 234.86 1.17% UFPT 2025-06-16 13:02:15 236.59 235.21 1.23% UFPT 2025-06-16 14:03:10 237.50 237.02 1.90% UFPT 2025-06-16 15:02:13 237.36 236.74 1.67% UFPT 2025-06-16 16:03:08 239.50 231.73 1.91% UFPT 2025-06-16 17:02:09 239.50 231.73 1.95% UFPT 2025-06-16 18:03:07 238.42 236.86 1.95% UFPT 2025-06-16 19:02:10 237.60 236.05 1.95% UFPT 2025-06-16 20:03:02 0.00 0.00 1.95% 2025-06-17 UFPT 2025-06-17 05:02:41 239.50 230.38 1.95% UFPT 2025-06-17 08:03:05 237.50 231.74 1.95% UFPT 2025-06-17 09:02:07 237.29 231.74 1.95% UFPT 2025-06-17 10:03:07 238.55 238.17 0.39% UFPT 2025-06-17 11:02:10 234.61 233.06 -1.85% UFPT 2025-06-17 12:03:08 235.79 235.13 -0.86% UFPT 2025-06-17 13:02:14 235.31 234.12 -1.03% UFPT 2025-06-17 14:03:07 235.72 234.52 -1.21% UFPT 2025-06-17 15:02:16 235.53 235.31 -0.86% UFPT 2025-06-17 16:03:04 239.50 233.00 -0.73% UFPT 2025-06-17 17:02:08 239.50 233.00 -0.72% UFPT 2025-06-17 19:02:14 235.89 234.34 -0.72% UFPT 2025-06-17 20:03:06 0.00 0.00 -0.72% 2025-06-18 UFPT 2025-06-18 05:02:20 238.63 233.69 -0.72% UFPT 2025-06-18 07:02:17 238.16 233.46 -0.72% UFPT 2025-06-18 08:03:09 239.50 230.20 -0.72% UFPT 2025-06-18 09:02:16 236.98 230.20 -0.72% UFPT 2025-06-18 10:03:08 237.00 233.75 0.11% UFPT 2025-06-18 11:02:19 237.95 237.25 0.74% UFPT 2025-06-18 12:03:05 239.26 235.01 1.33% UFPT 2025-06-18 13:02:13 241.15 239.75 2.09% UFPT 2025-06-18 14:03:08 242.29 240.83 2.35% UFPT 2025-06-18 15:02:19 239.36 238.47 1.25% UFPT 2025-06-18 16:03:14 248.95 229.55 1.87% UFPT 2025-06-18 17:02:13 248.95 229.55 1.88% UFPT 2025-06-18 18:03:04 240.98 239.41 1.88% UFPT 2025-06-18 19:02:16 240.79 239.22 1.88% UFPT 2025-06-18 20:03:09 0.00 0.00 1.88% 2025-06-20 UFPT 2025-06-20 05:02:07 248.95 96.57 1.88% UFPT 2025-06-20 06:03:02 248.95 239.37 1.88% UFPT 2025-06-20 07:02:15 248.95 177.42 1.88% UFPT 2025-06-20 09:02:10 260.00 240.50 1.88% UFPT 2025-06-20 10:03:09 241.80 240.32 0.14% UFPT 2025-06-20 11:02:13 236.71 236.20 -1.59% UFPT 2025-06-20 12:03:05 234.29 233.82 -2.65% UFPT 2025-06-20 13:02:10 234.84 234.12 -2.36% UFPT 2025-06-20 14:03:09 233.79 232.84 -2.81% UFPT 2025-06-20 15:02:10 233.96 233.53 -2.69% UFPT 2025-06-20 16:17:29 256.24 232.84 -2.31% UFPT 2025-06-20 17:16:28 255.89 232.84 -2.31% UFPT 2025-06-20 18:19:12 235.77 234.22 -2.31% UFPT 2025-06-20 19:02:24 235.85 234.30 -2.31% UFPT 2025-06-20 20:03:02 0.00 0.00 -2.31% 2025-06-23 UFPT 2025-06-23 05:02:09 235.73 232.81 -2.31% UFPT 2025-06-23 06:03:05 237.73 232.81 -2.31% UFPT 2025-06-23 07:02:11 236.55 231.40 -2.31% UFPT 2025-06-23 09:12:43 235.61 230.53 -2.31% UFPT 2025-06-23 10:05:27 235.42 233.11 0.13% UFPT 2025-06-23 11:02:58 237.50 236.75 0.99% UFPT 2025-06-23 12:02:26 236.58 235.67 0.64% UFPT 2025-06-23 13:02:58 235.02 233.13 -0.13% UFPT 2025-06-23 14:02:30 235.12 234.51 0.12% UFPT 2025-06-23 15:02:56 235.00 233.99 -0.18% UFPT 2025-06-23 16:02:29 248.95 230.53 -0.70% UFPT 2025-06-23 17:02:53 244.93 230.53 -0.72% UFPT 2025-06-23 18:02:25 233.89 232.35 -0.72% UFPT 2025-06-23 19:02:52 234.98 233.15 -0.72% UFPT 2025-06-23 20:02:24 0.00 0.00 -0.72% 2025-06-24 UFPT 2025-06-24 05:02:16 248.95 230.53 -0.72% UFPT 2025-06-24 07:02:23 248.95 235.00 -0.72% UFPT 2025-06-24 08:03:03 248.95 230.53 1.22% UFPT 2025-06-24 10:03:04 235.79 233.40 0.41% UFPT 2025-06-24 11:02:19 235.76 235.03 0.89% UFPT 2025-06-24 12:03:04 238.01 235.87 1.44% UFPT 2025-06-24 13:02:26 239.39 238.05 2.29% UFPT 2025-06-24 14:03:04 240.00 239.11 2.57% UFPT 2025-06-24 15:02:17 241.68 241.25 3.49% UFPT 2025-06-24 16:03:07 248.95 234.45 3.62% UFPT 2025-06-24 17:02:20 248.95 234.45 3.65% UFPT 2025-06-24 18:03:04 242.38 240.81 3.65% UFPT 2025-06-24 19:02:19 242.31 240.74 3.65% UFPT 2025-06-24 20:02:56 0.00 0.00 3.65% 2025-06-25 UFPT 2025-06-25 05:02:19 248.95 240.43 3.65% UFPT 2025-06-25 06:03:01 248.95 212.82 3.65% UFPT 2025-06-25 08:03:05 248.95 240.43 3.65% UFPT 2025-06-25 09:02:19 248.95 212.82 3.65% UFPT 2025-06-25 10:03:10 243.00 242.17 0.30% UFPT 2025-06-25 11:02:23 240.04 239.13 -1.07% UFPT 2025-06-25 12:03:10 242.19 241.16 0.11% UFPT 2025-06-25 13:02:21 244.28 243.69 1.03% UFPT 2025-06-25 14:03:06 246.26 245.52 1.88% UFPT 2025-06-25 15:02:17 246.97 246.13 2.25% UFPT 2025-06-25 16:03:03 260.00 234.02 2.14% UFPT 2025-06-25 17:02:18 260.00 234.02 2.07% UFPT 2025-06-25 18:03:02 247.21 245.62 2.07% UFPT 2025-06-25 19:02:25 247.32 245.74 2.07% UFPT 2025-06-25 20:02:58 0.00 0.00 2.07% 2025-06-26 UFPT 2025-06-26 05:02:20 262.00 213.22 2.07% UFPT 2025-06-26 07:02:22 262.00 245.43 2.07% UFPT 2025-06-26 08:03:03 262.00 229.01 2.07% UFPT 2025-06-26 10:03:04 247.41 245.00 -0.58% UFPT 2025-06-26 11:02:21 246.26 245.38 -0.30% UFPT 2025-06-26 12:03:05 242.07 240.66 -2.16% UFPT 2025-06-26 13:02:26 241.38 240.22 -2.17% UFPT 2025-06-26 14:03:04 243.45 242.24 -1.62% UFPT 2025-06-26 15:02:21 244.73 244.25 -0.93% UFPT 2025-06-26 16:03:00 252.00 240.50 0.25% UFPT 2025-06-26 18:03:09 248.03 246.44 0.25% UFPT 2025-06-26 19:02:24 248.26 246.67 0.25% UFPT 2025-06-26 20:03:02 0.00 0.00 0.25% 2025-06-27 UFPT 2025-06-27 05:00:49 326.95 245.91 0.25% UFPT 2025-06-27 06:00:51 326.95 99.34 0.25% UFPT 2025-06-27 07:00:46 326.95 179.00 0.25% UFPT 2025-06-27 08:00:59 264.99 229.01 0.25% UFPT 2025-06-27 09:00:44 248.86 246.40 0.25% UFPT 2025-06-27 10:00:55 248.09 243.99 -0.89% UFPT 2025-06-27 11:00:45 243.15 242.05 -2.00% UFPT 2025-06-27 12:00:53 243.16 241.78 -1.81% UFPT 2025-06-27 13:00:43 244.77 242.74 -1.08% UFPT 2025-06-27 14:00:52 244.07 242.07 -1.76% UFPT 2025-06-27 15:00:55 241.53 240.43 -2.52% UFPT 2025-06-27 16:00:52 244.74 244.38 -0.97% UFPT 2025-06-27 17:00:42 254.82 234.02 -1.00% UFPT 2025-06-27 19:00:36 254.82 219.34 -1.00% UFPT 2025-06-27 21:00:42 0.00 0.00 -1.00% 2025-06-30 UFPT 2025-06-30 05:00:48 326.95 244.19 -1.00% UFPT 2025-06-30 08:00:52 262.76 211.75 -1.00% UFPT 2025-06-30 10:00:51 245.77 241.10 -0.52% UFPT 2025-06-30 11:00:45 240.98 240.15 -1.49% UFPT 2025-06-30 12:00:49 243.23 240.69 -1.09% UFPT 2025-06-30 13:00:46 242.41 241.57 -1.16% UFPT 2025-06-30 14:00:58 243.34 242.60 -0.73% UFPT 2025-06-30 15:00:45 245.33 243.87 0.24% UFPT 2025-06-30 16:00:57 244.59 244.10 -0.15% UFPT 2025-06-30 17:00:49 249.61 234.02 -0.20% UFPT 2025-06-30 19:00:42 249.61 233.83 -0.20% UFPT 2025-06-30 21:00:42 0.00 0.00 -0.20% 2025-07-01 UFPT 2025-07-01 05:00:48 260.31 233.83 -0.20% UFPT 2025-07-01 07:00:46 245.62 233.83 -0.20% UFPT 2025-07-01 08:00:54 260.31 233.83 -0.20% UFPT 2025-07-01 10:00:48 242.94 242.41 -0.58% UFPT 2025-07-01 11:00:47 244.00 242.61 -0.16% UFPT 2025-07-01 12:00:49 249.10 248.60 2.02% UFPT 2025-07-01 13:00:47 250.19 249.41 2.44% UFPT 2025-07-01 14:01:00 254.94 254.47 4.30% UFPT 2025-07-01 15:00:48 256.92 256.07 4.97% UFPT 2025-07-01 16:00:51 252.78 252.21 3.41% UFPT 2025-07-01 17:00:49 260.31 234.02 3.36% UFPT 2025-07-01 18:00:50 253.08 251.46 3.36% UFPT 2025-07-01 19:00:50 253.29 251.67 3.36% UFPT 2025-07-01 20:00:53 260.31 233.83 3.36% UFPT 2025-07-01 21:00:44 0.00 0.00 3.36% 2025-07-02 UFPT 2025-07-02 05:00:49 260.31 251.36 3.36% UFPT 2025-07-02 08:00:54 260.31 233.83 3.36% UFPT 2025-07-02 10:00:53 249.30 247.63 -1.62% UFPT 2025-07-02 11:00:44 249.07 245.62 -2.11% UFPT 2025-07-02 12:00:50 249.87 248.00 -1.59% UFPT 2025-07-02 13:00:48 248.12 247.47 -1.80% UFPT 2025-07-02 14:00:59 245.74 244.84 -2.90% UFPT 2025-07-02 15:00:45 245.40 244.63 -3.11% UFPT 2025-07-02 16:00:52 245.94 245.50 -2.72% UFPT 2025-07-02 17:00:52 255.43 234.02 -2.57% UFPT 2025-07-02 18:00:55 246.73 245.13 -2.57% UFPT 2025-07-02 19:00:50 246.68 245.08 -2.57% UFPT 2025-07-02 20:00:57 255.43 233.83 -2.57% UFPT 2025-07-02 21:00:56 0.00 0.00 -2.57%