UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	76.32	78.14	76.18	77.74	77.44	1.01%	-
Nov 13, 2025	78.18	78.80	76.96	76.96	76.67	-2.11%	-
Nov 12, 2025	78.14	78.62	78.14	78.62	78.32	-0.05%	-
Nov 11, 2025	78.40	79.16	78.40	78.66	78.36	-0.38%	-
Nov 10, 2025	78.94	79.20	78.94	78.96	78.66	-0.38%	-
Nov 7, 2025	79.40	80.22	79.12	79.26	78.96	-0.78%	-
Nov 6, 2025	78.72	79.88	78.72	79.88	79.58	0.83%	-
Nov 5, 2025	79.02	79.40	78.50	79.22	78.92	-0.50%	-
Nov 4, 2025	79.14	79.84	79.14	79.62	79.32	-0.97%	-
Nov 3, 2025	79.02	80.66	79.02	80.40	80.09	1.64%	-
Oct 31, 2025	78.60	80.12	78.60	79.10	78.80	0.64%	130
Oct 30, 2025	76.70	80.04	76.70	78.60	78.30	2.24%	-
Oct 29, 2025	78.32	78.32	76.88	76.88	76.59	-1.64%	-
Oct 28, 2025	78.20	79.08	78.16	78.16	77.86	-0.20%	-
Oct 27, 2025	79.36	79.36	78.32	78.32	78.02	-0.48%	-