UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	84.60	86.90	84.60	86.90	86.90	1.95%	-
Jan 29, 2026	84.68	85.24	84.68	85.24	85.24	-0.58%	-
Jan 28, 2026	85.26	86.00	85.26	85.74	85.74	0.40%	-
Jan 27, 2026	87.04	87.04	85.40	85.40	85.40	-2.56%	-
Jan 26, 2026	87.94	87.98	87.08	87.64	87.64	-1.35%	-
Jan 23, 2026	90.18	90.42	88.84	88.84	88.84	-2.31%	-
Jan 22, 2026	91.26	91.66	90.94	90.94	90.94	-1.15%	-
Jan 21, 2026	89.32	92.00	89.32	92.00	92.00	2.45%	-
Jan 20, 2026	90.50	90.50	89.52	89.80	89.80	-1.32%	-
Jan 19, 2026	91.04	91.04	90.96	91.00	91.00	-1.75%	-
Jan 16, 2026	91.98	92.62	91.70	92.62	92.62	0.06%	-
Jan 15, 2026	88.82	92.56	88.82	92.56	92.56	3.40%	-
Jan 14, 2026	87.42	90.12	87.42	89.52	89.52	1.47%	-
Jan 13, 2026	86.86	88.36	86.86	88.22	88.22	0.57%	-
Jan 12, 2026	87.06	88.32	86.88	87.72	87.72	-0.79%	-
Jan 9, 2026	83.06	88.42	83.06	88.42	88.42	5.84%	-
Jan 8, 2026	78.38	83.90	78.38	83.54	83.54	5.67%	-
Jan 7, 2026	80.36	80.60	78.76	79.06	79.06	-2.27%	-
Jan 6, 2026	79.08	81.52	78.82	80.90	80.90	1.40%	-
Jan 5, 2026	78.20	80.98	78.20	79.78	79.78	1.73%	-
Jan 2, 2026	76.74	78.56	76.74	78.42	78.42	0.82%	-
Dec 30, 2025	77.78	77.78	77.78	77.78	77.78	-0.82%	-
Dec 29, 2025	78.06	78.42	77.94	78.42	78.42	1.21%	-
Dec 23, 2025	77.88	78.16	77.20	77.48	77.48	-1.75%	-
Dec 22, 2025	78.86	78.90	77.62	78.86	78.86	-0.66%	-
Dec 19, 2025	79.88	80.00	78.94	79.38	79.38	-1.54%	-
Dec 18, 2025	78.68	80.62	78.68	80.62	80.62	1.59%	-
Dec 17, 2025	78.66	79.36	78.14	79.36	79.36	0.53%	-
Dec 16, 2025	77.68	79.04	77.60	78.94	78.94	0.61%	-
Dec 15, 2025	78.14	78.46	77.38	78.46	78.46	0.15%	-
Dec 12, 2025	78.18	78.68	78.00	78.34	78.34	-0.25%	-
Dec 11, 2025	76.86	78.54	76.86	78.54	78.54	0.90%	-
Dec 10, 2025	74.72	77.84	74.72	77.84	77.84	3.32%	-
Dec 9, 2025	76.56	76.90	75.34	75.34	75.34	-2.10%	-
Dec 8, 2025	77.04	77.42	76.54	76.96	76.96	-0.98%	-
Dec 5, 2025	77.10	78.24	77.10	77.72	77.72	0.05%	-
Dec 4, 2025	78.88	78.88	77.68	77.68	77.68	-2.17%	-
Dec 3, 2025	78.70	79.82	78.70	79.40	79.40	0.13%	-
Dec 2, 2025	78.78	79.30	78.52	79.30	79.30	-0.25%	-
Dec 1, 2025	78.64	80.52	78.06	79.50	79.50	0.23%	-
Nov 28, 2025	80.04	80.04	79.32	79.32	79.02	-0.65%	-
Nov 27, 2025	79.86	79.90	79.84	79.84	79.54	-0.75%	-
Nov 26, 2025	79.66	80.44	78.92	80.44	80.13	0.15%	-
Nov 25, 2025	77.16	80.32	77.16	80.32	80.01	3.13%	-
Nov 24, 2025	78.68	78.68	77.84	77.88	77.58	-1.86%	-
Nov 21, 2025	76.86	80.80	76.86	79.36	79.06	2.93%	-
Nov 20, 2025	76.68	77.44	76.38	77.10	76.81	0.73%	-
Nov 19, 2025	75.86	77.42	75.86	76.54	76.25	-0.03%	-
Nov 18, 2025	75.04	76.56	75.04	76.56	76.27	0.58%	-
Nov 17, 2025	77.30	77.56	76.12	76.12	75.83	-2.08%	-