UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	93.26	93.26	92.46	92.90	92.90	-0.98%	-
Feb 19, 2026	93.52	93.82	93.32	93.82	93.82	-0.82%	-
Feb 18, 2026	93.56	95.56	93.56	94.60	94.60	0.96%	-
Feb 17, 2026	95.54	95.54	93.70	93.70	93.70	-2.21%	-
Feb 16, 2026	95.82	95.92	95.78	95.82	95.82	-0.75%	-
Feb 13, 2026	95.48	97.08	95.48	96.54	96.54	0.63%	-
Feb 12, 2026	96.64	98.08	95.94	95.94	95.94	-0.70%	-
Feb 11, 2026	96.28	96.62	95.30	96.62	96.62	-0.47%	-
Feb 10, 2026	94.96	97.58	94.38	97.08	97.08	1.65%	-
Feb 9, 2026	95.50	95.74	94.42	95.50	95.50	-1.14%	-
Feb 6, 2026	94.50	96.84	94.50	96.60	96.60	1.66%	-
Feb 5, 2026	95.02	95.66	94.40	95.02	95.02	-0.83%	-
Feb 4, 2026	90.50	95.82	90.50	95.82	95.82	5.39%	-
Feb 3, 2026	88.02	90.92	88.02	90.92	90.92	2.27%	-
Feb 2, 2026	85.50	89.18	85.50	88.90	88.90	2.30%	-
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%	-