UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	92.57	93.97	90.60	93.36	93.36	-0.62%	271,483
Mar 6, 2026	95.13	95.28	92.72	93.94	93.94	-2.81%	268,723
Mar 5, 2026	97.71	99.29	96.34	96.66	96.66	-1.86%	293,312
Mar 4, 2026	100.50	100.50	98.27	98.49	98.49	-1.01%	230,743
Mar 3, 2026	99.18	100.58	97.40	99.49	99.49	-1.79%	264,025
Mar 2, 2026	101.30	103.13	99.65	101.30	101.30	-1.56%	272,964
Feb 27, 2026	104.05	104.92	101.95	102.91	102.55	-2.03%	389,480
Feb 26, 2026	105.99	106.36	103.63	105.04	104.67	0.39%	363,423
Feb 25, 2026	108.50	108.74	101.43	104.63	104.26	-3.80%	561,027
Feb 24, 2026	105.20	111.98	103.69	108.76	108.38	2.29%	456,391
Feb 23, 2026	109.87	109.87	106.12	106.32	105.95	-3.14%	390,971
Feb 20, 2026	111.16	112.52	108.91	109.77	109.39	-0.71%	299,493
Feb 19, 2026	110.83	111.87	109.84	110.55	110.16	-0.75%	261,878
Feb 18, 2026	111.27	113.47	110.96	111.38	110.99	-0.42%	400,742
Feb 17, 2026	113.39	114.00	111.50	111.85	111.46	-2.40%	275,994
Feb 13, 2026	114.53	115.65	113.99	114.60	114.20	0.13%	259,036
Feb 12, 2026	116.32	118.00	114.01	114.45	114.05	-0.89%	334,413
Feb 11, 2026	115.53	116.71	113.20	115.48	115.08	-0.12%	329,605
Feb 10, 2026	115.07	116.63	114.30	115.62	115.22	1.24%	245,479
Feb 9, 2026	113.50	114.70	112.65	114.20	113.80	0.01%	263,338
Feb 6, 2026	113.42	115.75	113.28	114.19	113.79	1.30%	461,842
Feb 5, 2026	113.47	114.51	111.39	112.72	112.33	-0.51%	430,754
Feb 4, 2026	109.11	114.47	108.92	113.30	112.90	5.02%	579,564
Feb 3, 2026	103.90	108.76	103.90	107.88	107.50	2.84%	545,185
Feb 2, 2026	103.28	105.68	102.74	104.90	104.53	1.57%	297,151
Jan 30, 2026	102.08	103.80	100.58	103.28	102.92	0.76%	428,380
Jan 29, 2026	103.16	103.17	100.74	102.50	102.14	-0.03%	288,545
Jan 28, 2026	102.99	103.27	101.65	102.53	102.17	-0.76%	230,604
Jan 27, 2026	103.77	104.10	102.86	103.31	102.95	-1.04%	213,371
Jan 26, 2026	105.88	105.88	103.56	104.40	104.03	-0.97%	329,968
Jan 23, 2026	106.48	107.09	105.29	105.42	105.05	-1.40%	291,732
Jan 22, 2026	107.96	108.83	106.69	106.92	106.55	-0.71%	239,943
Jan 21, 2026	106.33	108.58	105.97	107.68	107.30	1.95%	341,153
Jan 20, 2026	105.82	106.72	103.18	105.62	105.25	-2.10%	404,399
Jan 16, 2026	108.06	108.18	106.22	107.89	107.51	0.21%	515,497
Jan 15, 2026	105.11	108.10	104.67	107.66	107.28	3.02%	628,346
Jan 14, 2026	103.06	105.71	102.36	104.50	104.13	1.38%	506,925
Jan 13, 2026	102.43	103.38	102.04	103.08	102.72	0.69%	305,823
Jan 12, 2026	102.82	103.87	101.45	102.37	102.01	-0.70%	405,442
Jan 9, 2026	98.38	103.18	98.30	103.09	102.73	5.46%	706,293
Jan 8, 2026	92.76	98.58	92.56	97.75	97.41	5.37%	381,988
Jan 7, 2026	95.39	95.39	91.85	92.77	92.45	-2.21%	377,066
Jan 6, 2026	93.07	95.79	92.65	94.87	94.54	1.16%	368,324
Jan 5, 2026	91.63	95.74	91.63	93.78	93.45	1.74%	366,423
Jan 2, 2026	91.29	92.79	90.08	92.18	91.86	1.24%	273,359
Dec 31, 2025	92.11	92.53	90.87	91.05	90.73	-1.14%	267,306
Dec 30, 2025	92.27	93.10	91.67	92.10	91.78	-0.54%	192,652
Dec 29, 2025	92.98	93.65	91.95	92.60	92.28	-0.25%	226,328
Dec 26, 2025	91.95	92.96	91.89	92.83	92.51	0.91%	194,236
Dec 24, 2025	91.94	92.55	91.22	91.99	91.67	0.50%	213,908
Dec 23, 2025	92.64	92.64	90.84	91.53	91.21	-1.25%	441,893
Dec 22, 2025	93.02	93.60	92.09	92.69	92.37	-0.57%	381,488
Dec 19, 2025	95.00	95.22	92.47	93.22	92.89	-1.59%	1,133,415
Dec 18, 2025	94.08	95.00	93.75	94.73	94.40	1.38%	483,255
Dec 17, 2025	92.23	94.35	92.23	93.44	93.11	0.54%	443,772
Dec 16, 2025	92.32	93.68	91.80	92.94	92.61	0.56%	543,805
Dec 15, 2025	92.56	92.75	90.93	92.42	92.10	0.12%	512,868
Dec 12, 2025	92.50	92.99	91.75	92.31	91.99	-0.17%	388,366
Dec 11, 2025	91.78	93.09	91.43	92.47	92.15	1.45%	407,243
Dec 10, 2025	88.22	91.55	88.07	91.15	90.83	3.85%	675,145
Dec 9, 2025	89.63	91.12	87.67	87.77	87.46	-2.51%	451,292
Dec 8, 2025	90.56	91.21	89.58	90.03	89.72	-0.74%	553,988
Dec 5, 2025	90.33	91.56	90.09	90.70	90.38	-0.06%	310,610
Dec 4, 2025	92.66	92.72	90.33	90.75	90.43	-2.12%	282,580
Dec 3, 2025	92.56	93.98	91.66	92.72	92.40	0.39%	460,002
Dec 2, 2025	92.74	92.74	91.04	92.36	92.04	-0.11%	467,275
Dec 1, 2025	91.76	93.95	91.54	92.46	92.14	-0.57%	584,025
Nov 28, 2025	93.18	93.37	92.37	92.99	92.32	-0.58%	247,107
Nov 26, 2025	92.23	93.98	92.18	93.53	92.85	0.59%	504,993
Nov 25, 2025	91.00	93.50	90.61	92.98	92.31	3.46%	395,399
Nov 24, 2025	90.48	90.99	89.75	89.87	89.22	-1.75%	505,385
Nov 21, 2025	89.57	93.23	89.57	91.47	90.81	2.41%	505,434
Nov 20, 2025	89.27	90.13	88.70	89.32	88.67	0.75%	467,208
Nov 19, 2025	88.51	89.54	88.05	88.65	88.01	-0.12%	578,201
Nov 18, 2025	88.21	88.92	87.11	88.76	88.12	0.42%	568,543
Nov 17, 2025	90.30	90.81	88.30	88.39	87.75	-2.32%	597,134
Nov 14, 2025	89.56	91.03	89.31	90.49	89.83	0.78%	464,631
Nov 13, 2025	91.25	92.32	89.61	89.79	89.14	-1.59%	725,629
Nov 12, 2025	91.10	92.28	90.00	91.24	90.58	-0.04%	389,731
Nov 11, 2025	91.64	92.11	91.00	91.28	90.62	-0.21%	296,356
Nov 10, 2025	92.37	92.44	91.24	91.47	90.81	-0.58%	411,045
Nov 7, 2025	92.23	93.53	91.39	92.00	91.33	-0.41%	368,335
Nov 6, 2025	91.61	92.70	90.79	92.38	91.71	0.88%	461,298
Nov 5, 2025	91.03	91.82	89.93	91.57	90.91	-0.01%	512,957
Nov 4, 2025	92.59	92.63	91.22	91.58	90.92	-1.30%	368,221
Nov 3, 2025	91.34	93.47	90.32	92.79	92.12	0.72%	501,735
Oct 31, 2025	92.98	93.50	90.95	92.13	91.46	0.36%	667,306
Oct 30, 2025	88.78	93.50	88.78	91.80	91.13	1.97%	564,732
Oct 29, 2025	91.37	91.95	89.52	90.03	89.38	-2.12%	533,338
Oct 28, 2025	91.52	92.53	91.19	91.98	91.31	-0.21%	259,757
Oct 27, 2025	91.84	93.04	91.74	92.17	91.50	0.42%	337,198
Oct 24, 2025	93.45	93.45	91.69	91.78	91.11	-0.71%	284,699
Oct 23, 2025	91.74	92.89	90.52	92.44	91.77	0.72%	244,121
Oct 22, 2025	93.24	94.05	91.67	91.78	91.11	-1.59%	378,275
Oct 21, 2025	90.97	93.75	90.97	93.26	92.58	2.18%	356,781
Oct 20, 2025	91.12	91.60	90.52	91.27	90.61	0.67%	303,194
Oct 17, 2025	90.65	91.47	89.87	90.66	90.00	-0.03%	265,552
Oct 16, 2025	91.21	91.54	89.85	90.69	90.03	-0.79%	460,463
Oct 15, 2025	91.94	93.21	91.19	91.41	90.75	-0.62%	363,450
Oct 14, 2025	89.52	92.24	89.52	91.98	91.31	1.86%	374,492