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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202590.8991.0589.7690.0290.02-1.46%399,974
Oct 8, 202590.9891.3890.0091.3591.351.02%486,576
Oct 7, 202591.3891.9090.2090.4390.43-1.09%333,303
Oct 6, 202592.2593.4990.8291.4391.43-0.81%383,606
Oct 3, 202593.5194.3992.1292.1892.18-1.15%310,042
Oct 2, 202592.5393.2891.9193.2593.250.30%307,312
Oct 1, 202593.2994.2992.2392.9792.97-0.56%219,502
Sep 30, 202591.5393.7491.5293.4993.491.36%335,194
Sep 29, 202592.8692.8691.6192.2492.240.01%503,101
Sep 26, 202591.8692.7591.7392.2392.230.47%279,790
Sep 25, 202592.4994.4491.1691.8091.80-1.41%243,569
Sep 24, 202594.0294.6892.7593.1193.11-1.41%251,984
Sep 23, 202595.1496.2293.7894.4494.44-0.79%353,562
Sep 22, 202595.1495.6094.6395.1995.19-0.14%422,037
Sep 19, 202597.8997.8995.1495.3295.32-2.93%1,485,852
Sep 18, 202597.4999.1097.0198.2098.201.11%338,118
Sep 17, 202598.85101.0696.0097.1297.12-1.21%400,479
Sep 16, 202599.1099.7897.7098.3198.31-0.99%269,365
Sep 15, 202598.98100.8798.2299.2999.290.62%328,915
Sep 12, 2025101.41101.8398.5498.6898.68-3.63%231,609
Sep 11, 2025100.06102.69100.06102.40102.402.69%403,256
Sep 10, 2025100.03100.7799.2999.7299.72-0.70%229,789
Sep 9, 2025101.85101.8599.55100.42100.42-2.12%314,958
Sep 8, 2025103.66103.66101.23102.60102.60-1.15%289,451
Sep 5, 2025103.16105.57102.54103.79103.791.12%234,418
Sep 4, 202599.20102.7498.99102.64102.644.29%293,402
Sep 3, 202599.83100.2897.8998.4298.42-1.75%386,263
Sep 2, 202599.82100.4699.39100.17100.17-0.79%328,007
Aug 29, 2025102.07103.00100.34100.97100.97-1.08%271,216
Aug 28, 2025103.28103.60100.76102.07101.72-1.18%400,045
Aug 27, 2025104.38105.14103.21103.29102.93-1.59%314,787
Aug 26, 2025105.90106.47104.69104.96104.60-0.99%342,546
Aug 25, 2025106.18106.53104.86106.01105.64-1.00%315,482
Aug 22, 2025100.55107.4499.66107.08106.717.49%496,043
Aug 21, 202598.9999.8098.1699.6299.28-0.17%221,399
Aug 20, 2025102.63104.2199.7799.7999.45-2.77%427,723
Aug 19, 2025101.35104.27101.23102.63102.281.91%220,514
Aug 18, 2025101.41102.09100.06100.71100.36-0.69%257,088
Aug 15, 2025104.39104.39101.23101.41101.06-1.62%364,267
Aug 14, 2025104.08104.08102.43103.08102.72-3.01%217,166
Aug 13, 2025102.93106.64102.71106.28105.913.65%309,938
Aug 12, 202599.19102.7799.00102.54102.194.09%320,105
Aug 11, 202598.0498.5396.3898.5198.170.67%356,865
Aug 8, 202599.7899.7897.6797.8597.51-1.75%359,819
Aug 7, 2025100.03100.5098.5499.5999.250.36%274,343
Aug 6, 202599.6499.7498.4299.2398.89-0.37%327,638
Aug 5, 202598.3799.9398.3799.6099.261.10%298,651
Aug 4, 202597.7398.7097.3598.5298.180.81%270,116
Aug 1, 202597.5098.1295.9397.7397.39-0.28%371,757
Jul 31, 202598.6099.8497.5098.0097.66-1.68%352,647