UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	96.41	97.04	94.50	95.75	95.75	-0.25%	315,940
Apr 27, 2026	94.85	96.65	94.67	95.99	95.99	1.15%	374,637
Apr 24, 2026	96.09	97.00	94.89	94.90	94.90	-1.64%	350,193
Apr 23, 2026	96.23	98.39	95.73	96.48	96.48	0.73%	227,735
Apr 22, 2026	96.77	97.40	95.48	95.78	95.78	-0.44%	213,624
Apr 21, 2026	97.22	98.31	95.55	96.20	96.20	-1.04%	336,768
Apr 20, 2026	95.61	97.50	94.79	97.21	97.21	1.51%	315,095
Apr 17, 2026	93.62	97.59	93.56	95.76	95.76	3.91%	423,897
Apr 16, 2026	92.98	93.91	91.71	92.16	92.16	-0.92%	402,854
Apr 15, 2026	95.64	95.64	92.68	93.02	93.02	-3.23%	270,424
Apr 14, 2026	96.29	97.18	95.40	96.12	96.12	-0.60%	217,934
Apr 13, 2026	95.42	96.95	93.90	96.70	96.70	1.27%	298,088
Apr 10, 2026	94.77	95.55	93.23	95.49	95.49	0.65%	226,646
Apr 9, 2026	93.58	96.30	93.58	94.87	94.87	-	462,728
Apr 8, 2026	94.31	95.87	93.78	94.87	94.87	4.20%	579,158
Apr 7, 2026	90.76	91.18	89.96	91.05	91.05	0.40%	368,565
Apr 6, 2026	89.65	92.02	89.17	90.69	90.69	0.35%	407,530
Apr 2, 2026	89.81	92.72	89.21	90.37	90.37	-0.84%	513,393
Apr 1, 2026	91.94	92.49	90.73	91.14	91.14	-1.06%	285,146
Mar 31, 2026	91.41	93.27	90.61	92.12	92.12	2.38%	371,739
Mar 30, 2026	90.41	91.48	89.56	89.98	89.98	0.33%	389,185
Mar 27, 2026	89.40	91.06	89.20	89.68	89.68	-1.10%	365,327
Mar 26, 2026	91.64	92.60	90.25	90.68	90.68	-1.43%	289,052
Mar 25, 2026	92.23	92.56	90.00	92.00	92.00	0.95%	320,007
Mar 24, 2026	88.43	91.48	88.43	91.13	91.13	1.96%	370,226
Mar 23, 2026	89.39	92.01	88.40	89.38	89.38	3.00%	712,955
Mar 20, 2026	88.63	88.80	84.82	86.78	86.78	-1.90%	1,151,728
Mar 19, 2026	89.34	89.68	87.67	88.46	88.46	-1.36%	534,514
Mar 18, 2026	89.34	90.95	89.18	89.68	89.68	-1.07%	526,647
Mar 17, 2026	90.48	91.94	90.00	90.65	90.65	0.81%	264,197
Mar 16, 2026	90.57	91.41	89.64	89.92	89.92	0.25%	285,810
Mar 13, 2026	90.03	90.39	88.56	89.70	89.70	-0.06%	375,633
Mar 12, 2026	89.10	90.43	88.84	89.75	89.75	-0.91%	381,432
Mar 11, 2026	91.55	92.08	90.34	90.57	90.57	-1.65%	270,545
Mar 10, 2026	92.29	93.66	91.79	92.09	92.09	-1.36%	244,972
Mar 9, 2026	92.57	93.97	90.60	93.36	93.36	-0.62%	271,493
Mar 6, 2026	95.13	95.28	92.72	93.94	93.94	-2.81%	268,791
Mar 5, 2026	97.71	99.29	96.34	96.66	96.66	-1.86%	293,313
Mar 4, 2026	100.50	100.50	98.27	98.49	98.49	-1.01%	230,753
Mar 3, 2026	99.18	100.58	97.40	99.49	99.49	-1.79%	264,156
Mar 2, 2026	101.30	103.13	99.65	101.30	101.30	-1.56%	272,988
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