UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	103.28	103.60	100.76	102.07	102.07	-1.18%	399,587
Aug 27, 2025	104.38	105.14	103.21	103.29	103.29	-1.59%	314,787
Aug 26, 2025	105.90	106.47	104.69	104.96	104.96	-0.99%	342,546
Aug 25, 2025	106.18	106.53	104.86	106.01	106.01	-1.00%	315,482
Aug 22, 2025	100.55	107.44	99.66	107.08	107.08	7.49%	496,043
Aug 21, 2025	98.99	99.80	98.16	99.62	99.62	-0.17%	221,399
Aug 20, 2025	102.63	104.21	99.77	99.79	99.79	-2.77%	427,723
Aug 19, 2025	101.35	104.27	101.23	102.63	102.63	1.91%	220,514
Aug 18, 2025	101.41	102.09	100.06	100.71	100.71	-0.69%	257,088
Aug 15, 2025	104.39	104.39	101.23	101.41	101.41	-1.62%	364,267
Aug 14, 2025	104.08	104.08	102.43	103.08	103.08	-3.01%	217,166
Aug 13, 2025	102.93	106.64	102.71	106.28	106.28	3.65%	309,938
Aug 12, 2025	99.19	102.77	99.00	102.54	102.54	4.09%	320,105
Aug 11, 2025	98.04	98.53	96.38	98.51	98.51	0.67%	356,865
Aug 8, 2025	99.78	99.78	97.67	97.85	97.85	-1.75%	359,819
Aug 7, 2025	100.03	100.50	98.54	99.59	99.59	0.36%	274,343
Aug 6, 2025	99.64	99.74	98.42	99.23	99.23	-0.37%	327,638
Aug 5, 2025	98.37	99.93	98.37	99.60	99.60	1.10%	298,651
Aug 4, 2025	97.73	98.70	97.35	98.52	98.52	0.81%	270,116
Aug 1, 2025	97.50	98.12	95.93	97.73	97.73	-0.28%	371,757
Jul 31, 2025	98.60	99.84	97.50	98.00	98.00	-1.68%	352,647
Jul 30, 2025	101.73	101.73	99.04	99.67	99.67	-2.57%	552,297
Jul 29, 2025	104.52	107.92	101.19	102.30	102.30	-1.89%	667,037
Jul 28, 2025	105.27	105.27	103.39	104.27	104.27	-0.54%	372,407
Jul 25, 2025	104.66	104.96	103.38	104.84	104.84	1.06%	290,401
Jul 24, 2025	103.98	105.20	103.29	103.74	103.74	-1.12%	306,794
Jul 23, 2025	105.00	106.01	104.33	104.92	104.92	0.61%	290,760
Jul 22, 2025	101.60	104.76	101.60	104.28	104.28	3.38%	351,252
Jul 21, 2025	101.22	102.39	100.42	100.87	100.87	-0.19%	265,928
Jul 18, 2025	103.49	103.49	100.19	101.06	101.06	-1.27%	323,892
Jul 17, 2025	102.23	103.30	101.84	102.36	102.36	0.54%	265,096
Jul 16, 2025	101.55	104.83	100.14	101.81	101.81	0.60%	339,375
Jul 15, 2025	105.23	106.10	101.16	101.20	101.20	-3.43%	332,672
Jul 14, 2025	106.33	106.74	104.28	104.79	104.79	-1.97%	265,509
Jul 11, 2025	106.99	108.38	105.48	106.90	106.90	-1.47%	681,451
Jul 10, 2025	106.53	109.80	106.46	108.49	108.49	1.59%	459,994
Jul 9, 2025	104.50	107.09	104.42	106.79	106.79	2.29%	405,421
Jul 8, 2025	102.74	105.93	102.17	104.40	104.40	1.59%	344,918
Jul 7, 2025	105.45	106.32	102.50	102.77	102.77	-2.83%	328,820
Jul 3, 2025	106.67	107.12	105.25	105.76	105.76	-0.68%	239,823
Jul 2, 2025	105.00	107.40	104.05	106.48	106.48	0.96%	624,746
Jul 1, 2025	98.68	106.84	98.68	105.47	105.47	6.15%	604,712
Jun 30, 2025	100.15	101.08	99.06	99.36	99.36	-0.42%	435,650
Jun 27, 2025	100.58	102.00	99.02	99.78	99.78	-0.10%	1,985,619
Jun 26, 2025	99.34	99.91	93.00	99.88	99.88	0.64%	350,278
Jun 25, 2025	100.59	100.59	98.96	99.24	99.24	-1.47%	385,153
Jun 24, 2025	100.00	100.99	99.32	100.72	100.72	0.98%	408,292
Jun 23, 2025	96.06	99.77	95.93	99.74	99.74	3.54%	443,976
Jun 20, 2025	95.71	96.79	95.29	96.33	96.33	1.28%	1,312,803
Jun 18, 2025	94.65	96.55	94.60	95.11	95.11	0.19%	418,472