UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	102.08	102.68	100.58	101.72	-	-0.76%	77,766
Jan 29, 2026	103.16	103.17	100.74	102.50	102.50	-0.03%	288,545
Jan 28, 2026	102.99	103.27	101.65	102.53	102.53	-0.76%	230,509
Jan 27, 2026	103.77	104.10	102.86	103.31	103.31	-1.04%	213,266
Jan 26, 2026	105.88	105.88	103.56	104.40	104.40	-0.97%	329,968
Jan 23, 2026	106.48	107.09	105.29	105.42	105.42	-1.40%	291,446
Jan 22, 2026	107.96	108.83	106.69	106.92	106.92	-0.71%	239,643
Jan 21, 2026	106.33	108.58	105.97	107.68	107.68	1.95%	341,099
Jan 20, 2026	105.82	106.72	103.18	105.62	105.62	-2.10%	404,292
Jan 16, 2026	108.06	108.18	106.22	107.89	107.89	0.21%	514,265
Jan 15, 2026	105.11	108.10	104.67	107.66	107.66	3.02%	566,200
Jan 14, 2026	103.06	105.71	102.36	104.50	104.50	1.38%	506,925
Jan 13, 2026	102.43	103.38	102.04	103.08	103.08	0.69%	305,823
Jan 12, 2026	102.82	103.87	101.45	102.37	102.37	-0.70%	405,442
Jan 9, 2026	98.38	103.18	98.30	103.09	103.09	5.46%	706,293
Jan 8, 2026	92.76	98.58	92.56	97.75	97.75	5.37%	381,988
Jan 7, 2026	95.39	95.39	91.85	92.77	92.77	-2.21%	377,066
Jan 6, 2026	93.07	95.79	92.65	94.87	94.87	1.16%	368,324
Jan 5, 2026	91.63	95.74	91.63	93.78	93.78	1.74%	366,423
Jan 2, 2026	91.29	92.79	90.08	92.18	92.18	1.24%	273,359
Dec 31, 2025	92.11	92.53	90.87	91.05	91.05	-1.14%	267,306
Dec 30, 2025	92.27	93.10	91.67	92.10	92.10	-0.54%	192,652
Dec 29, 2025	92.98	93.65	91.95	92.60	92.60	-0.25%	226,328
Dec 26, 2025	91.95	92.96	91.89	92.83	92.83	0.91%	194,236
Dec 24, 2025	91.94	92.55	91.22	91.99	91.99	0.50%	213,908
Dec 23, 2025	92.64	92.64	90.84	91.53	91.53	-1.25%	441,893
Dec 22, 2025	93.02	93.60	92.09	92.69	92.69	-0.57%	381,488
Dec 19, 2025	95.00	95.22	92.47	93.22	93.22	-1.59%	1,133,415
Dec 18, 2025	94.08	95.00	93.75	94.73	94.73	1.38%	483,255
Dec 17, 2025	92.23	94.35	92.23	93.44	93.44	0.54%	443,772
Dec 16, 2025	92.32	93.68	91.80	92.94	92.94	0.56%	543,805
Dec 15, 2025	92.56	92.75	90.93	92.42	92.42	0.12%	512,868
Dec 12, 2025	92.50	92.99	91.75	92.31	92.31	-0.17%	388,366
Dec 11, 2025	91.78	93.09	91.43	92.47	92.47	1.45%	407,243
Dec 10, 2025	88.22	91.55	88.07	91.15	91.15	3.85%	675,145
Dec 9, 2025	89.63	91.12	87.67	87.77	87.77	-2.51%	451,292
Dec 8, 2025	90.56	91.21	89.58	90.03	90.03	-0.74%	553,988
Dec 5, 2025	90.33	91.56	90.09	90.70	90.70	-0.06%	310,610
Dec 4, 2025	92.66	92.72	90.33	90.75	90.75	-2.12%	282,580
Dec 3, 2025	92.56	93.98	91.66	92.72	92.72	0.39%	460,002
Dec 2, 2025	92.74	92.74	91.04	92.36	92.36	-0.11%	467,275
Dec 1, 2025	91.76	93.95	91.54	92.46	92.46	-0.57%	584,025
Nov 28, 2025	93.18	93.37	92.37	92.99	92.64	-0.58%	247,107
Nov 26, 2025	92.23	93.98	92.18	93.53	93.18	0.59%	504,993
Nov 25, 2025	91.00	93.50	90.61	92.98	92.63	3.46%	395,399
Nov 24, 2025	90.48	90.99	89.75	89.87	89.53	-1.75%	505,385
Nov 21, 2025	89.57	93.23	89.57	91.47	91.13	2.41%	505,434
Nov 20, 2025	89.27	90.13	88.70	89.32	88.98	0.75%	467,208
Nov 19, 2025	88.51	89.54	88.05	88.65	88.32	-0.12%	578,201
Nov 18, 2025	88.21	88.92	87.11	88.76	88.43	0.42%	568,543