UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
99.68
+3.35 (3.48%)
Jun 23, 2025, 4:00 PM - Market closed

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202596.0699.7795.9399.7499.743.54%443,976
Jun 20, 202595.7196.7995.2996.3396.331.28%1,312,803
Jun 18, 202594.6596.5594.6095.1195.110.19%418,472
Jun 17, 202595.6597.1394.8394.9394.93-1.98%486,121
Jun 16, 202596.8697.0195.0296.8596.851.23%479,871
Jun 13, 202596.0797.0095.0095.6795.67-1.98%429,481
Jun 12, 202597.7298.2796.5297.6097.60-0.40%262,613
Jun 11, 2025100.95100.9597.9097.9997.99-2.25%540,219
Jun 10, 202598.20100.7097.57100.25100.252.69%461,077
Jun 9, 202597.2898.5596.9597.6297.621.08%333,652
Jun 6, 202598.3498.7496.2596.5896.58-0.81%254,312
Jun 5, 202596.8597.9696.0197.3797.370.32%405,551
Jun 4, 202598.0598.3096.7397.0697.06-0.60%429,203
Jun 3, 202595.8497.7595.3997.6597.651.96%349,212
Jun 2, 202596.7196.8694.6895.7795.77-1.83%485,813
May 30, 202597.7198.1397.0797.5697.21-0.71%385,612
May 29, 202598.0298.4696.9998.2697.900.87%301,183
May 28, 202599.2299.5497.3097.4197.06-2.26%423,758
May 27, 202598.3999.7197.0399.6699.303.44%437,414
May 23, 202596.1097.6096.0596.3596.00-1.37%435,199
May 22, 202597.7498.2796.7897.6997.33-0.56%307,500
May 21, 2025100.36100.4397.9798.2497.88-3.01%565,030
May 20, 2025101.70102.82100.87101.29100.92-0.56%340,534
May 19, 2025100.86101.9799.94101.86101.49-0.71%452,826
May 16, 2025101.15102.75101.01102.59102.221.21%574,141
May 15, 2025100.24101.7599.94101.36100.990.77%368,177
May 14, 2025103.27103.35100.44100.59100.22-2.90%479,043
May 13, 2025103.88104.23102.65103.59103.210.20%431,879
May 12, 2025101.33103.42100.45103.38103.006.17%672,230
May 9, 202598.9498.9496.8497.3797.02-1.10%763,791
May 8, 202597.9099.7797.2198.4598.091.59%912,975
May 7, 202598.1998.1995.9096.9196.56-1.11%564,044
May 6, 202598.6099.3597.7398.0097.64-1.71%579,904
May 5, 2025100.98101.7699.6199.7199.35-2.20%379,024
May 2, 2025100.35102.53100.35101.95101.582.02%440,164
May 1, 202599.34101.1898.2699.9399.571.09%639,392
Apr 30, 202598.9799.4696.9998.8598.49-1.42%1,110,365
Apr 29, 2025100.07103.8897.59100.2799.91-5.92%897,635
Apr 28, 2025107.19108.26106.03106.58106.19-0.15%414,090
Apr 25, 2025107.05107.31105.84106.74106.35-1.14%195,259
Apr 24, 2025107.33108.40106.00107.97107.581.64%240,381
Apr 23, 2025106.93109.84106.12106.23105.840.15%332,669
Apr 22, 2025104.49106.53102.93106.07105.682.96%338,196
Apr 21, 2025103.74103.89101.77103.02102.65-1.68%373,725
Apr 17, 2025103.28105.71103.23104.78104.401.20%354,987
Apr 16, 2025105.15106.02102.15103.54103.16-1.90%511,254
Apr 15, 2025107.09108.11105.46105.54105.16-1.42%346,079
Apr 14, 2025107.79108.04105.88107.06106.670.60%417,601
Apr 11, 2025105.36106.90102.40106.42106.030.60%398,487
Apr 10, 2025108.30108.83102.77105.79105.41-2.34%485,003