UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	94.08	95.00	93.75	94.73	94.73	1.38%	452,826
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
Nov 17, 2025	90.30	90.81	88.30	88.39	88.06	-2.32%	597,134
Nov 14, 2025	89.56	91.03	89.31	90.49	90.15	0.78%	464,631
Nov 13, 2025	91.25	92.32	89.61	89.79	89.45	-1.59%	725,629
Nov 12, 2025	91.10	92.28	90.00	91.24	90.90	-0.04%	389,731
Nov 11, 2025	91.64	92.11	91.00	91.28	90.94	-0.21%	296,356
Nov 10, 2025	92.37	92.44	91.24	91.47	91.13	-0.58%	411,045
Nov 7, 2025	92.23	93.53	91.39	92.00	91.65	-0.41%	368,335
Nov 6, 2025	91.61	92.70	90.79	92.38	92.03	0.88%	461,298
Nov 5, 2025	91.03	91.82	89.93	91.57	91.23	-0.01%	512,957
Nov 4, 2025	92.59	92.63	91.22	91.58	91.24	-1.30%	368,221
Nov 3, 2025	91.34	93.47	90.32	92.79	92.44	0.72%	501,735
Oct 31, 2025	92.98	93.50	90.95	92.13	91.78	0.36%	667,306
Oct 30, 2025	88.78	93.50	88.78	91.80	91.45	1.97%	564,732
Oct 29, 2025	91.37	91.95	89.52	90.03	89.69	-2.12%	533,338
Oct 28, 2025	91.52	92.53	91.19	91.98	91.63	-0.21%	259,757
Oct 27, 2025	91.84	93.04	91.74	92.17	91.82	0.42%	337,198
Oct 24, 2025	93.45	93.45	91.69	91.78	91.43	-0.71%	284,699
Oct 23, 2025	91.74	92.89	90.52	92.44	92.09	0.72%	244,121
Oct 22, 2025	93.24	94.05	91.67	91.78	91.43	-1.59%	378,275
Oct 21, 2025	90.97	93.75	90.97	93.26	92.91	2.18%	356,781
Oct 20, 2025	91.12	91.60	90.52	91.27	90.93	0.67%	303,194
Oct 17, 2025	90.65	91.47	89.87	90.66	90.32	-0.03%	265,552
Oct 16, 2025	91.21	91.54	89.85	90.69	90.35	-0.79%	460,463
Oct 15, 2025	91.94	93.21	91.19	91.41	91.07	-0.62%	363,450
Oct 14, 2025	89.52	92.24	89.52	91.98	91.63	1.86%	374,492
Oct 13, 2025	90.10	90.97	89.51	90.30	89.96	0.96%	381,282
Oct 10, 2025	90.26	91.14	88.99	89.44	89.10	-0.64%	488,092
Oct 9, 2025	90.89	91.05	89.76	90.02	89.68	-1.46%	399,974