UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
90.70
-0.05 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
UFP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.33 | 91.56 | 90.09 | 90.70 | 90.70 | -0.06% | 310,610 |
| Dec 4, 2025 | 92.66 | 92.72 | 90.33 | 90.75 | 90.75 | -2.12% | 282,580 |
| Dec 3, 2025 | 92.56 | 93.98 | 91.66 | 92.72 | 92.72 | 0.39% | 460,002 |
| Dec 2, 2025 | 92.74 | 92.74 | 91.04 | 92.36 | 92.36 | -0.11% | 467,275 |
| Dec 1, 2025 | 91.76 | 93.95 | 91.54 | 92.46 | 92.46 | -0.57% | 584,025 |
| Nov 28, 2025 | 93.18 | 93.37 | 92.37 | 92.99 | 92.64 | -0.58% | 247,107 |
| Nov 26, 2025 | 92.23 | 93.98 | 92.18 | 93.53 | 93.18 | 0.59% | 504,993 |
| Nov 25, 2025 | 91.00 | 93.50 | 90.61 | 92.98 | 92.63 | 3.46% | 395,399 |
| Nov 24, 2025 | 90.48 | 90.99 | 89.75 | 89.87 | 89.53 | -1.75% | 505,385 |
| Nov 21, 2025 | 89.57 | 93.23 | 89.57 | 91.47 | 91.13 | 2.41% | 505,434 |
| Nov 20, 2025 | 89.27 | 90.13 | 88.70 | 89.32 | 88.98 | 0.75% | 467,208 |
| Nov 19, 2025 | 88.51 | 89.54 | 88.05 | 88.65 | 88.32 | -0.12% | 578,201 |
| Nov 18, 2025 | 88.21 | 88.92 | 87.11 | 88.76 | 88.43 | 0.42% | 568,543 |
| Nov 17, 2025 | 90.30 | 90.81 | 88.30 | 88.39 | 88.06 | -2.32% | 597,134 |
| Nov 14, 2025 | 89.56 | 91.03 | 89.31 | 90.49 | 90.15 | 0.78% | 464,631 |
| Nov 13, 2025 | 91.25 | 92.32 | 89.61 | 89.79 | 89.45 | -1.59% | 725,629 |
| Nov 12, 2025 | 91.10 | 92.28 | 90.00 | 91.24 | 90.90 | -0.04% | 389,731 |
| Nov 11, 2025 | 91.64 | 92.11 | 91.00 | 91.28 | 90.94 | -0.21% | 296,356 |
| Nov 10, 2025 | 92.37 | 92.44 | 91.24 | 91.47 | 91.13 | -0.58% | 411,045 |
| Nov 7, 2025 | 92.23 | 93.53 | 91.39 | 92.00 | 91.65 | -0.41% | 368,335 |
| Nov 6, 2025 | 91.61 | 92.70 | 90.79 | 92.38 | 92.03 | 0.88% | 461,298 |
| Nov 5, 2025 | 91.03 | 91.82 | 89.93 | 91.57 | 91.23 | -0.01% | 512,957 |
| Nov 4, 2025 | 92.59 | 92.63 | 91.22 | 91.58 | 91.24 | -1.30% | 368,221 |
| Nov 3, 2025 | 91.34 | 93.47 | 90.32 | 92.79 | 92.44 | 0.72% | 501,735 |
| Oct 31, 2025 | 92.98 | 93.50 | 90.95 | 92.13 | 91.78 | 0.36% | 667,306 |
| Oct 30, 2025 | 88.78 | 93.50 | 88.78 | 91.80 | 91.45 | 1.97% | 564,732 |
| Oct 29, 2025 | 91.37 | 91.95 | 89.52 | 90.03 | 89.69 | -2.12% | 533,338 |
| Oct 28, 2025 | 91.52 | 92.53 | 91.19 | 91.98 | 91.63 | -0.21% | 259,757 |
| Oct 27, 2025 | 91.84 | 93.04 | 91.74 | 92.17 | 91.82 | 0.42% | 337,198 |
| Oct 24, 2025 | 93.45 | 93.45 | 91.69 | 91.78 | 91.43 | -0.71% | 284,699 |
| Oct 23, 2025 | 91.74 | 92.89 | 90.52 | 92.44 | 92.09 | 0.72% | 244,121 |
| Oct 22, 2025 | 93.24 | 94.05 | 91.67 | 91.78 | 91.43 | -1.59% | 378,275 |
| Oct 21, 2025 | 90.97 | 93.75 | 90.97 | 93.26 | 92.91 | 2.18% | 356,781 |
| Oct 20, 2025 | 91.12 | 91.60 | 90.52 | 91.27 | 90.93 | 0.67% | 303,194 |
| Oct 17, 2025 | 90.65 | 91.47 | 89.87 | 90.66 | 90.32 | -0.03% | 265,552 |
| Oct 16, 2025 | 91.21 | 91.54 | 89.85 | 90.69 | 90.35 | -0.79% | 460,463 |
| Oct 15, 2025 | 91.94 | 93.21 | 91.19 | 91.41 | 91.07 | -0.62% | 363,450 |
| Oct 14, 2025 | 89.52 | 92.24 | 89.52 | 91.98 | 91.63 | 1.86% | 374,492 |
| Oct 13, 2025 | 90.10 | 90.97 | 89.51 | 90.30 | 89.96 | 0.96% | 381,282 |
| Oct 10, 2025 | 90.26 | 91.14 | 88.99 | 89.44 | 89.10 | -0.64% | 488,092 |
| Oct 9, 2025 | 90.89 | 91.05 | 89.76 | 90.02 | 89.68 | -1.46% | 399,974 |
| Oct 8, 2025 | 90.98 | 91.38 | 90.00 | 91.35 | 91.01 | 1.02% | 486,576 |
| Oct 7, 2025 | 91.38 | 91.90 | 90.20 | 90.43 | 90.09 | -1.09% | 333,303 |
| Oct 6, 2025 | 92.25 | 93.49 | 90.82 | 91.43 | 91.09 | -0.81% | 383,606 |
| Oct 3, 2025 | 93.51 | 94.39 | 92.12 | 92.18 | 91.83 | -1.15% | 310,042 |
| Oct 2, 2025 | 92.53 | 93.28 | 91.91 | 93.25 | 92.90 | 0.30% | 307,312 |
| Oct 1, 2025 | 93.29 | 94.29 | 92.23 | 92.97 | 92.62 | -0.56% | 219,502 |
| Sep 30, 2025 | 91.53 | 93.74 | 91.52 | 93.49 | 93.14 | 1.36% | 335,194 |
| Sep 29, 2025 | 92.86 | 92.86 | 91.61 | 92.24 | 91.89 | 0.01% | 503,101 |
| Sep 26, 2025 | 91.86 | 92.75 | 91.73 | 92.23 | 91.88 | 0.47% | 279,790 |
| Sep 25, 2025 | 92.49 | 94.44 | 91.16 | 91.80 | 91.45 | -1.41% | 243,569 |
| Sep 24, 2025 | 94.02 | 94.68 | 92.75 | 93.11 | 92.76 | -1.41% | 251,984 |
| Sep 23, 2025 | 95.14 | 96.22 | 93.78 | 94.44 | 94.08 | -0.79% | 353,562 |
| Sep 22, 2025 | 95.14 | 95.60 | 94.63 | 95.19 | 94.83 | -0.14% | 422,037 |
| Sep 19, 2025 | 97.89 | 97.89 | 95.14 | 95.32 | 94.96 | -2.93% | 1,485,852 |
| Sep 18, 2025 | 97.49 | 99.10 | 97.01 | 98.20 | 97.83 | 1.11% | 338,118 |
| Sep 17, 2025 | 98.85 | 101.06 | 96.00 | 97.12 | 96.75 | -1.21% | 400,479 |
| Sep 16, 2025 | 99.10 | 99.78 | 97.70 | 98.31 | 97.94 | -0.99% | 269,365 |
| Sep 15, 2025 | 98.98 | 100.87 | 98.22 | 99.29 | 98.92 | 0.62% | 328,915 |
| Sep 12, 2025 | 101.41 | 101.83 | 98.54 | 98.68 | 98.31 | -3.63% | 231,609 |
| Sep 11, 2025 | 100.06 | 102.69 | 100.06 | 102.40 | 102.01 | 2.69% | 403,256 |
| Sep 10, 2025 | 100.03 | 100.77 | 99.29 | 99.72 | 99.34 | -0.70% | 229,789 |
| Sep 9, 2025 | 101.85 | 101.85 | 99.55 | 100.42 | 100.04 | -2.12% | 314,958 |
| Sep 8, 2025 | 103.66 | 103.66 | 101.23 | 102.60 | 102.21 | -1.15% | 289,451 |
| Sep 5, 2025 | 103.16 | 105.57 | 102.54 | 103.79 | 103.40 | 1.12% | 234,418 |
| Sep 4, 2025 | 99.20 | 102.74 | 98.99 | 102.64 | 102.25 | 4.29% | 293,402 |
| Sep 3, 2025 | 99.83 | 100.28 | 97.89 | 98.42 | 98.05 | -1.75% | 386,711 |
| Sep 2, 2025 | 99.82 | 100.46 | 99.39 | 100.17 | 99.79 | -0.79% | 328,007 |
| Aug 29, 2025 | 102.07 | 103.00 | 100.34 | 100.97 | 100.59 | -1.08% | 271,216 |
| Aug 28, 2025 | 103.28 | 103.60 | 100.76 | 102.07 | 101.34 | -1.18% | 400,045 |
| Aug 27, 2025 | 104.38 | 105.14 | 103.21 | 103.29 | 102.55 | -1.59% | 314,787 |
| Aug 26, 2025 | 105.90 | 106.47 | 104.69 | 104.96 | 104.21 | -0.99% | 342,546 |
| Aug 25, 2025 | 106.18 | 106.53 | 104.86 | 106.01 | 105.25 | -1.00% | 315,482 |
| Aug 22, 2025 | 100.55 | 107.44 | 99.66 | 107.08 | 106.31 | 7.49% | 496,043 |
| Aug 21, 2025 | 98.99 | 99.80 | 98.16 | 99.62 | 98.90 | -0.17% | 221,399 |
| Aug 20, 2025 | 102.63 | 104.21 | 99.77 | 99.79 | 99.07 | -2.77% | 427,723 |
| Aug 19, 2025 | 101.35 | 104.27 | 101.23 | 102.63 | 101.89 | 1.91% | 220,514 |
| Aug 18, 2025 | 101.41 | 102.09 | 100.06 | 100.71 | 99.99 | -0.69% | 257,088 |
| Aug 15, 2025 | 104.39 | 104.39 | 101.23 | 101.41 | 100.68 | -1.62% | 364,267 |
| Aug 14, 2025 | 104.08 | 104.08 | 102.43 | 103.08 | 102.34 | -3.01% | 217,166 |
| Aug 13, 2025 | 102.93 | 106.64 | 102.71 | 106.28 | 105.52 | 3.65% | 309,938 |
| Aug 12, 2025 | 99.19 | 102.77 | 99.00 | 102.54 | 101.80 | 4.09% | 320,105 |
| Aug 11, 2025 | 98.04 | 98.53 | 96.38 | 98.51 | 97.80 | 0.67% | 356,865 |
| Aug 8, 2025 | 99.78 | 99.78 | 97.67 | 97.85 | 97.15 | -1.75% | 359,819 |
| Aug 7, 2025 | 100.03 | 100.50 | 98.54 | 99.59 | 98.87 | 0.36% | 274,343 |
| Aug 6, 2025 | 99.64 | 99.74 | 98.42 | 99.23 | 98.52 | -0.37% | 327,638 |
| Aug 5, 2025 | 98.37 | 99.93 | 98.37 | 99.60 | 98.88 | 1.10% | 298,651 |
| Aug 4, 2025 | 97.73 | 98.70 | 97.35 | 98.52 | 97.81 | 0.81% | 270,116 |
| Aug 1, 2025 | 97.50 | 98.12 | 95.93 | 97.73 | 97.03 | -0.28% | 371,757 |
| Jul 31, 2025 | 98.60 | 99.84 | 97.50 | 98.00 | 97.30 | -1.68% | 352,647 |
| Jul 30, 2025 | 101.73 | 101.73 | 99.04 | 99.67 | 98.95 | -2.57% | 552,297 |
| Jul 29, 2025 | 104.52 | 107.92 | 101.19 | 102.30 | 101.57 | -1.89% | 667,037 |
| Jul 28, 2025 | 105.27 | 105.27 | 103.39 | 104.27 | 103.52 | -0.54% | 372,407 |
| Jul 25, 2025 | 104.66 | 104.96 | 103.38 | 104.84 | 104.09 | 1.06% | 290,401 |
| Jul 24, 2025 | 103.98 | 105.20 | 103.29 | 103.74 | 103.00 | -1.12% | 306,794 |
| Jul 23, 2025 | 105.00 | 106.01 | 104.33 | 104.92 | 104.17 | 0.61% | 290,760 |
| Jul 22, 2025 | 101.60 | 104.76 | 101.60 | 104.28 | 103.53 | 3.38% | 351,252 |
| Jul 21, 2025 | 101.22 | 102.39 | 100.42 | 100.87 | 100.15 | -0.19% | 265,928 |
| Jul 18, 2025 | 103.49 | 103.49 | 100.19 | 101.06 | 100.33 | -1.27% | 323,892 |
| Jul 17, 2025 | 102.23 | 103.30 | 101.84 | 102.36 | 101.63 | 0.54% | 265,096 |