Skip to main content
UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
109.10
+2.49 (2.34%)
At close: Apr 2, 2025, 4:00 PM
106.16
-2.94 (-2.69%)
Pre-market: Apr 3, 2025, 4:38 AM EDT

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2025105.28109.35105.10109.10109.102.34%339,805
Apr 1, 2025106.70107.83105.85106.61106.61-0.40%308,861
Mar 31, 2025106.29108.14104.60107.04107.040.69%442,654
Mar 28, 2025110.29111.22106.09106.31106.31-3.43%299,449
Mar 27, 2025110.65111.94109.32110.09110.09-0.15%364,681
Mar 26, 2025110.03111.25109.56110.25110.250.24%340,241
Mar 25, 2025111.12112.33109.24109.99109.99-1.57%604,361
Mar 24, 2025108.32111.96108.32111.75111.753.95%524,285
Mar 21, 2025107.83108.09106.18107.50107.50-0.37%1,860,048
Mar 20, 2025106.88109.24106.88107.90107.90-0.18%388,942
Mar 19, 2025107.15108.43105.89108.09108.090.48%406,961
Mar 18, 2025106.73108.16106.64107.57107.570.32%387,473
Mar 17, 2025105.87109.42105.87107.23107.230.64%524,666
Mar 14, 2025105.54106.71105.04106.55106.551.96%301,632
Mar 13, 2025105.57106.99104.40104.50104.50-0.84%533,601
Mar 12, 2025105.91107.48105.00105.38105.38-0.37%384,392
Mar 11, 2025108.15109.10105.47105.77105.77-2.41%437,518
Mar 10, 2025108.66110.27108.31108.38108.38-0.69%500,199
Mar 7, 2025107.34109.44105.96109.13109.131.71%391,952
Mar 6, 2025105.51107.59105.33107.29107.291.06%354,692
Mar 5, 2025104.47106.66104.47106.16106.162.17%427,520
Mar 4, 2025103.83106.63102.35103.91103.91-1.19%1,181,029
Mar 3, 2025107.00108.31104.93105.16105.16-1.72%568,475
Feb 28, 2025107.10107.52105.29107.00106.650.34%502,188
Feb 27, 2025107.74109.03106.56106.64106.29-1.96%295,242
Feb 26, 2025109.99110.56108.51108.77108.41-0.97%414,014
Feb 25, 2025107.45110.36105.97109.84109.482.99%533,689
Feb 24, 2025108.63110.25105.57106.65106.30-1.75%420,204
Feb 21, 2025111.44111.44107.74108.55108.19-1.17%422,813
Feb 20, 2025112.26112.77109.51109.84109.48-2.70%357,112
Feb 19, 2025111.81114.24111.01112.89112.52-1.36%373,881
Feb 18, 2025113.00115.22112.57114.45114.07-1.63%403,355
Feb 14, 2025115.08116.53114.43116.35115.961.82%310,079
Feb 13, 2025113.48114.56112.57114.27113.891.32%192,598
Feb 12, 2025113.36113.80111.79112.78112.41-2.50%279,366
Feb 11, 2025115.82117.38115.51115.67115.29-0.68%223,820
Feb 10, 2025116.18117.64115.31116.46116.070.73%360,111
Feb 7, 2025117.05117.13114.80115.62115.24-1.12%242,785
Feb 6, 2025117.40118.35116.39116.93116.54-265,394
Feb 5, 2025117.09117.13116.00116.93116.540.79%246,842
Feb 4, 2025115.05116.53115.05116.01115.630.60%330,532
Feb 3, 2025112.75116.36112.75115.32114.94-0.29%349,566
Jan 31, 2025117.60118.44115.54115.65115.27-2.26%276,191
Jan 30, 2025117.81118.70116.28118.32117.932.19%319,901
Jan 29, 2025116.43117.63115.31115.78115.40-0.86%181,514
Jan 28, 2025118.12118.27116.52116.79116.40-1.58%161,575
Jan 27, 2025116.31119.83115.67118.67118.281.64%246,545
Jan 24, 2025117.13117.98115.71116.75116.36-0.76%234,670
Jan 23, 2025117.23119.30116.64117.64117.25-0.11%240,776
Jan 22, 2025117.25117.98117.01117.77117.38-0.43%214,657