UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.94	92.65	91.45	92.20	92.20	0.14%	1,320,037
Jun 25, 2026	90.00	93.24	89.98	92.07	92.07	2.53%	477,494
Jun 24, 2026	84.70	89.86	84.58	89.80	89.80	6.88%	600,933
Jun 23, 2026	85.27	85.99	83.99	84.02	84.02	-1.66%	570,553
Jun 22, 2026	86.58	86.86	85.29	85.44	85.44	-1.32%	645,659
Jun 18, 2026	84.36	88.24	84.18	86.58	86.58	3.10%	1,213,991
Jun 17, 2026	85.56	87.83	83.56	83.98	83.98	-2.46%	782,755
Jun 16, 2026	85.31	86.69	85.11	86.10	86.10	1.71%	408,346
Jun 15, 2026	85.80	87.24	84.37	84.65	84.65	0.11%	534,587
Jun 12, 2026	85.07	86.05	84.40	84.56	84.56	0.14%	368,351
Jun 11, 2026	82.69	84.60	81.45	84.44	84.44	2.88%	320,023
Jun 10, 2026	83.45	83.55	81.83	82.08	82.08	-1.64%	395,549
Jun 9, 2026	82.01	83.92	81.96	83.45	83.45	2.95%	476,127
Jun 8, 2026	80.10	82.03	79.90	81.06	81.06	1.20%	391,430
Jun 5, 2026	80.33	81.36	79.55	80.10	80.10	-0.15%	353,307
Jun 4, 2026	81.58	82.22	79.58	80.22	80.22	-0.07%	387,963
Jun 3, 2026	80.97	81.83	80.16	80.28	80.28	-1.28%	590,390
Jun 2, 2026	79.47	81.68	79.07	81.32	81.32	2.34%	430,904
Jun 1, 2026	80.70	81.07	78.49	79.46	79.46	-1.46%	384,117
May 29, 2026	81.45	82.10	80.77	81.00	80.64	-0.63%	655,011
May 28, 2026	81.86	82.76	80.86	81.51	81.15	-1.42%	522,566
May 27, 2026	82.16	84.36	82.08	82.68	82.31	1.46%	381,074
May 26, 2026	80.61	82.10	80.16	81.49	81.13	1.18%	379,023
May 22, 2026	80.89	81.05	79.36	80.54	80.18	-0.05%	424,687
May 21, 2026	78.81	81.22	77.89	80.58	80.22	0.74%	445,837
May 20, 2026	79.22	80.33	78.12	79.99	79.63	1.04%	517,472
May 19, 2026	80.63	81.47	78.95	79.17	78.81	-2.43%	601,101
May 18, 2026	80.29	82.09	80.29	81.14	80.78	1.41%	582,947
May 15, 2026	83.33	84.09	79.97	80.01	79.65	-4.19%	604,114
May 14, 2026	82.13	83.68	81.94	83.51	83.14	2.49%	486,236
May 13, 2026	82.70	83.36	81.07	81.48	81.12	-0.96%	470,114
May 12, 2026	83.68	84.05	80.75	82.27	81.90	-0.99%	753,667
May 11, 2026	83.84	84.36	82.85	83.09	82.72	-1.53%	507,943
May 8, 2026	83.98	85.90	83.33	84.38	84.00	0.62%	534,404
May 7, 2026	85.15	86.15	83.06	83.86	83.49	-0.47%	776,141
May 6, 2026	84.67	85.54	83.07	84.26	83.89	2.08%	454,269
May 5, 2026	82.85	83.59	81.83	82.54	82.17	2.78%	627,510
May 4, 2026	84.73	84.73	80.06	80.31	79.95	-5.72%	876,159
May 1, 2026	89.14	90.00	84.96	85.18	84.80	-4.82%	697,501
Apr 30, 2026	87.63	90.67	86.12	89.49	89.09	-3.71%	932,602
Apr 29, 2026	95.13	97.59	92.81	92.94	92.53	-2.93%	473,332
Apr 28, 2026	96.41	97.04	94.50	95.75	95.32	-0.25%	315,940
Apr 27, 2026	94.85	96.65	94.67	95.99	95.56	1.15%	374,747
Apr 24, 2026	96.09	97.00	94.89	94.90	94.48	-1.64%	418,338
Apr 23, 2026	96.23	98.39	95.73	96.48	96.05	0.73%	227,743
Apr 22, 2026	96.77	97.40	95.48	95.78	95.35	-0.44%	213,624
Apr 21, 2026	97.22	98.31	95.55	96.20	95.77	-1.04%	336,836
Apr 20, 2026	95.61	97.50	94.79	97.21	96.78	1.51%	316,279
Apr 17, 2026	93.62	97.59	93.56	95.76	95.33	3.91%	424,387
Apr 16, 2026	92.98	93.91	91.71	92.16	91.75	-0.92%	402,868
Apr 15, 2026	95.64	95.64	92.68	93.02	92.61	-3.23%	270,424
Apr 14, 2026	96.29	97.18	95.40	96.12	95.69	-0.60%	218,911
Apr 13, 2026	95.42	96.95	93.90	96.70	96.27	1.27%	298,089
Apr 10, 2026	94.77	95.55	93.23	95.49	95.07	0.65%	226,646
Apr 9, 2026	93.58	96.30	93.58	94.87	94.45	-	462,728
Apr 8, 2026	94.31	95.87	93.78	94.87	94.45	4.20%	579,176
Apr 7, 2026	90.76	91.18	89.96	91.05	90.65	0.40%	368,713
Apr 6, 2026	89.65	92.02	89.17	90.69	90.29	0.35%	407,590
Apr 2, 2026	89.81	92.72	89.21	90.37	89.97	-0.84%	513,393
Apr 1, 2026	91.94	92.49	90.73	91.14	90.73	-1.06%	285,146
Mar 31, 2026	91.41	93.27	90.61	92.12	91.71	2.38%	378,038
Mar 30, 2026	90.41	91.48	89.56	89.98	89.58	0.33%	389,227
Mar 27, 2026	89.40	91.06	89.20	89.68	89.28	-1.10%	365,327
Mar 26, 2026	91.64	92.60	90.25	90.68	90.28	-1.43%	289,054
Mar 25, 2026	92.23	92.56	90.00	92.00	91.59	0.95%	320,007
Mar 24, 2026	88.43	91.48	88.43	91.13	90.72	1.96%	370,258
Mar 23, 2026	89.39	92.01	88.40	89.38	88.98	3.00%	713,192
Mar 20, 2026	88.63	88.80	84.82	86.78	86.39	-1.90%	1,151,728
Mar 19, 2026	89.34	89.68	87.67	88.46	88.07	-1.36%	534,514
Mar 18, 2026	89.34	90.95	89.18	89.68	89.28	-1.07%	526,647
Mar 17, 2026	90.48	91.94	90.00	90.65	90.25	0.81%	264,197
Mar 16, 2026	90.57	91.41	89.64	89.92	89.52	0.25%	285,810
Mar 13, 2026	90.03	90.39	88.56	89.70	89.30	-0.06%	375,633
Mar 12, 2026	89.10	90.43	88.84	89.75	89.35	-0.91%	381,432
Mar 11, 2026	91.55	92.08	90.34	90.57	90.17	-1.65%	270,545
Mar 10, 2026	92.29	93.66	91.79	92.09	91.68	-1.36%	244,972
Mar 9, 2026	92.57	93.97	90.60	93.36	92.95	-0.62%	271,493
Mar 6, 2026	95.13	95.28	92.72	93.94	93.52	-2.81%	268,791
Mar 5, 2026	97.71	99.29	96.34	96.66	96.23	-1.86%	293,313
Mar 4, 2026	100.50	100.50	98.27	98.49	98.05	-1.01%	230,753
Mar 3, 2026	99.18	100.58	97.40	99.49	99.05	-1.79%	264,156
Mar 2, 2026	101.30	103.13	99.65	101.30	100.85	-1.22%	272,988
Feb 27, 2026	104.05	104.92	101.95	102.91	102.09	-2.03%	389,480
Feb 26, 2026	105.99	106.36	103.63	105.04	104.21	0.39%	363,423
Feb 25, 2026	108.50	108.74	101.43	104.63	103.80	-3.80%	561,027
Feb 24, 2026	105.20	111.98	103.69	108.76	107.90	2.29%	456,391
Feb 23, 2026	109.87	109.87	106.12	106.32	105.48	-3.14%	390,971
Feb 20, 2026	111.16	112.52	108.91	109.77	108.90	-0.71%	299,493
Feb 19, 2026	110.83	111.87	109.84	110.55	109.67	-0.75%	261,878
Feb 18, 2026	111.27	113.47	110.96	111.38	110.50	-0.42%	400,742
Feb 17, 2026	113.39	114.00	111.50	111.85	110.96	-2.40%	275,994
Feb 13, 2026	114.53	115.65	113.99	114.60	113.69	0.13%	259,036
Feb 12, 2026	116.32	118.00	114.01	114.45	113.54	-0.89%	334,413
Feb 11, 2026	115.53	116.71	113.20	115.48	114.56	-0.12%	329,605
Feb 10, 2026	115.07	116.63	114.30	115.62	114.70	1.24%	245,479
Feb 9, 2026	113.50	114.70	112.65	114.20	113.29	0.01%	263,338
Feb 6, 2026	113.42	115.75	113.28	114.19	113.28	1.30%	461,842
Feb 5, 2026	113.47	114.51	111.39	112.72	111.83	-0.51%	430,754
Feb 4, 2026	109.11	114.47	108.92	113.30	112.40	5.02%	579,564
Feb 3, 2026	103.90	108.76	103.90	107.88	107.02	2.84%	545,185