UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
90.02
-1.33 (-1.46%)
Oct 9, 2025, 4:00 PM EDT - Market closed
UFP Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 90.89 | 91.05 | 89.76 | 90.02 | 90.02 | -1.46% | 399,974 |
Oct 8, 2025 | 90.98 | 91.38 | 90.00 | 91.35 | 91.35 | 1.02% | 486,576 |
Oct 7, 2025 | 91.38 | 91.90 | 90.20 | 90.43 | 90.43 | -1.09% | 333,303 |
Oct 6, 2025 | 92.25 | 93.49 | 90.82 | 91.43 | 91.43 | -0.81% | 383,606 |
Oct 3, 2025 | 93.51 | 94.39 | 92.12 | 92.18 | 92.18 | -1.15% | 310,042 |
Oct 2, 2025 | 92.53 | 93.28 | 91.91 | 93.25 | 93.25 | 0.30% | 307,312 |
Oct 1, 2025 | 93.29 | 94.29 | 92.23 | 92.97 | 92.97 | -0.56% | 219,502 |
Sep 30, 2025 | 91.53 | 93.74 | 91.52 | 93.49 | 93.49 | 1.36% | 335,194 |
Sep 29, 2025 | 92.86 | 92.86 | 91.61 | 92.24 | 92.24 | 0.01% | 503,101 |
Sep 26, 2025 | 91.86 | 92.75 | 91.73 | 92.23 | 92.23 | 0.47% | 279,790 |
Sep 25, 2025 | 92.49 | 94.44 | 91.16 | 91.80 | 91.80 | -1.41% | 243,569 |
Sep 24, 2025 | 94.02 | 94.68 | 92.75 | 93.11 | 93.11 | -1.41% | 251,984 |
Sep 23, 2025 | 95.14 | 96.22 | 93.78 | 94.44 | 94.44 | -0.79% | 353,562 |
Sep 22, 2025 | 95.14 | 95.60 | 94.63 | 95.19 | 95.19 | -0.14% | 422,037 |
Sep 19, 2025 | 97.89 | 97.89 | 95.14 | 95.32 | 95.32 | -2.93% | 1,485,852 |
Sep 18, 2025 | 97.49 | 99.10 | 97.01 | 98.20 | 98.20 | 1.11% | 338,118 |
Sep 17, 2025 | 98.85 | 101.06 | 96.00 | 97.12 | 97.12 | -1.21% | 400,479 |
Sep 16, 2025 | 99.10 | 99.78 | 97.70 | 98.31 | 98.31 | -0.99% | 269,365 |
Sep 15, 2025 | 98.98 | 100.87 | 98.22 | 99.29 | 99.29 | 0.62% | 328,915 |
Sep 12, 2025 | 101.41 | 101.83 | 98.54 | 98.68 | 98.68 | -3.63% | 231,609 |
Sep 11, 2025 | 100.06 | 102.69 | 100.06 | 102.40 | 102.40 | 2.69% | 403,256 |
Sep 10, 2025 | 100.03 | 100.77 | 99.29 | 99.72 | 99.72 | -0.70% | 229,789 |
Sep 9, 2025 | 101.85 | 101.85 | 99.55 | 100.42 | 100.42 | -2.12% | 314,958 |
Sep 8, 2025 | 103.66 | 103.66 | 101.23 | 102.60 | 102.60 | -1.15% | 289,451 |
Sep 5, 2025 | 103.16 | 105.57 | 102.54 | 103.79 | 103.79 | 1.12% | 234,418 |
Sep 4, 2025 | 99.20 | 102.74 | 98.99 | 102.64 | 102.64 | 4.29% | 293,402 |
Sep 3, 2025 | 99.83 | 100.28 | 97.89 | 98.42 | 98.42 | -1.75% | 386,263 |
Sep 2, 2025 | 99.82 | 100.46 | 99.39 | 100.17 | 100.17 | -0.79% | 328,007 |
Aug 29, 2025 | 102.07 | 103.00 | 100.34 | 100.97 | 100.97 | -1.08% | 271,216 |
Aug 28, 2025 | 103.28 | 103.60 | 100.76 | 102.07 | 101.72 | -1.18% | 400,045 |
Aug 27, 2025 | 104.38 | 105.14 | 103.21 | 103.29 | 102.93 | -1.59% | 314,787 |
Aug 26, 2025 | 105.90 | 106.47 | 104.69 | 104.96 | 104.60 | -0.99% | 342,546 |
Aug 25, 2025 | 106.18 | 106.53 | 104.86 | 106.01 | 105.64 | -1.00% | 315,482 |
Aug 22, 2025 | 100.55 | 107.44 | 99.66 | 107.08 | 106.71 | 7.49% | 496,043 |
Aug 21, 2025 | 98.99 | 99.80 | 98.16 | 99.62 | 99.28 | -0.17% | 221,399 |
Aug 20, 2025 | 102.63 | 104.21 | 99.77 | 99.79 | 99.45 | -2.77% | 427,723 |
Aug 19, 2025 | 101.35 | 104.27 | 101.23 | 102.63 | 102.28 | 1.91% | 220,514 |
Aug 18, 2025 | 101.41 | 102.09 | 100.06 | 100.71 | 100.36 | -0.69% | 257,088 |
Aug 15, 2025 | 104.39 | 104.39 | 101.23 | 101.41 | 101.06 | -1.62% | 364,267 |
Aug 14, 2025 | 104.08 | 104.08 | 102.43 | 103.08 | 102.72 | -3.01% | 217,166 |
Aug 13, 2025 | 102.93 | 106.64 | 102.71 | 106.28 | 105.91 | 3.65% | 309,938 |
Aug 12, 2025 | 99.19 | 102.77 | 99.00 | 102.54 | 102.19 | 4.09% | 320,105 |
Aug 11, 2025 | 98.04 | 98.53 | 96.38 | 98.51 | 98.17 | 0.67% | 356,865 |
Aug 8, 2025 | 99.78 | 99.78 | 97.67 | 97.85 | 97.51 | -1.75% | 359,819 |
Aug 7, 2025 | 100.03 | 100.50 | 98.54 | 99.59 | 99.25 | 0.36% | 274,343 |
Aug 6, 2025 | 99.64 | 99.74 | 98.42 | 99.23 | 98.89 | -0.37% | 327,638 |
Aug 5, 2025 | 98.37 | 99.93 | 98.37 | 99.60 | 99.26 | 1.10% | 298,651 |
Aug 4, 2025 | 97.73 | 98.70 | 97.35 | 98.52 | 98.18 | 0.81% | 270,116 |
Aug 1, 2025 | 97.50 | 98.12 | 95.93 | 97.73 | 97.39 | -0.28% | 371,757 |
Jul 31, 2025 | 98.60 | 99.84 | 97.50 | 98.00 | 97.66 | -1.68% | 352,647 |