Skip to main content
UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
133.90
-1.07 (-0.79%)
Dec 3, 2024, 1:41 PM EST - Market open

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024135.88136.16133.99134.96134.96-0.69%212,377
Nov 29, 2024136.83137.35134.17135.90135.570.47%169,541
Nov 27, 2024138.70140.04134.90135.26134.93-1.65%220,459
Nov 26, 2024137.60138.14134.58137.53137.20-1.07%300,903
Nov 25, 2024135.23141.33134.97139.02138.684.47%368,182
Nov 22, 2024131.49133.27130.05133.07132.751.95%220,125
Nov 21, 2024129.42131.55129.05130.52130.201.47%160,339
Nov 20, 2024127.50128.78126.86128.63128.320.39%182,599
Nov 19, 2024127.95128.76125.62128.13127.82-0.84%215,484
Nov 18, 2024128.94130.15128.32129.21128.90-150,150
Nov 15, 2024133.00133.00128.94129.21128.90-2.17%194,415
Nov 14, 2024132.16132.62130.99132.07131.750.34%229,219
Nov 13, 2024134.53135.35131.20131.62131.30-1.29%260,972
Nov 12, 2024136.88137.85133.03133.34133.02-3.17%301,527
Nov 11, 2024137.28137.91135.20137.71137.372.39%179,948
Nov 8, 2024133.48135.74132.78134.49134.160.94%219,237
Nov 7, 2024136.45136.66133.06133.24132.92-2.35%405,003
Nov 6, 2024132.65137.41130.67136.45136.128.24%522,035
Nov 5, 2024123.53126.20122.01126.06125.751.82%317,887
Nov 4, 2024122.22125.75122.22123.81123.510.59%207,300
Nov 1, 2024122.86124.25122.33123.08122.780.60%234,602
Oct 31, 2024121.48123.89120.87122.34122.04-0.04%269,355
Oct 30, 2024122.86126.90121.84122.39122.09-0.53%384,407
Oct 29, 2024121.72123.79117.61123.04122.74-6.48%599,748
Oct 28, 2024131.07132.30130.84131.57131.251.08%310,618
Oct 25, 2024132.09132.65129.70130.17129.85-0.49%150,730
Oct 24, 2024130.00131.52129.05130.81130.490.62%195,836
Oct 23, 2024129.75130.59128.82130.00129.68-0.02%315,216
Oct 22, 2024131.30131.83129.80130.03129.71-1.58%200,519
Oct 21, 2024133.99134.38131.53132.12131.80-1.37%239,233
Oct 18, 2024135.56135.92133.82133.95133.62-0.76%228,522
Oct 17, 2024137.67137.67134.51134.98134.65-1.37%163,866
Oct 16, 2024136.95139.54136.66136.85136.520.96%224,076
Oct 15, 2024138.01139.43135.41135.55135.22-2.06%315,723
Oct 14, 2024137.37139.00137.33138.40138.061.10%167,143
Oct 11, 2024134.47137.33134.47136.89136.561.74%179,974
Oct 10, 2024134.87135.86133.37134.55134.22-1.80%261,402
Oct 9, 2024135.76137.09134.83137.02136.691.50%216,858
Oct 8, 2024131.36135.08130.70135.00134.674.18%319,477
Oct 7, 2024128.67130.10126.37129.58129.26-0.10%154,661
Oct 4, 2024131.70131.70128.51129.71129.390.10%204,557
Oct 3, 2024131.73131.95128.16129.58129.26-0.32%222,277
Oct 2, 2024130.07131.33129.39130.00129.68-0.72%193,945
Oct 1, 2024130.98131.40128.42130.94130.62-0.21%180,724
Sep 30, 2024130.42132.79130.00131.21130.89-0.05%312,615
Sep 27, 2024131.70133.99130.45131.27130.951.28%331,339
Sep 26, 2024130.63132.30128.96129.61129.290.44%228,470
Sep 25, 2024132.06132.50128.73129.04128.73-2.32%263,653
Sep 24, 2024131.60132.15130.50132.11131.790.77%215,397
Sep 23, 2024131.99132.59130.03131.10130.780.23%208,406
Sep 20, 2024133.28133.28130.19130.80130.48-1.54%1,075,519
Sep 19, 2024132.08132.94130.31132.84132.523.35%373,780
Sep 18, 2024126.23133.09125.33128.53128.222.02%378,745
Sep 17, 2024124.88127.26123.86125.99125.682.04%263,293
Sep 16, 2024123.05124.29121.89123.47123.171.25%230,891
Sep 13, 2024119.35122.08119.05121.95121.653.94%237,888
Sep 12, 2024114.22117.90113.83117.33117.043.43%316,513
Sep 11, 2024113.49113.83110.42113.44113.16-0.67%244,011
Sep 10, 2024113.07114.33111.81114.21113.931.24%178,736
Sep 9, 2024112.97113.78111.68112.81112.54-0.19%262,895
Sep 6, 2024114.27116.49112.43113.03112.75-0.69%213,768
Sep 5, 2024115.68115.68112.94113.82113.54-1.38%448,570
Sep 4, 2024116.15116.92114.82115.41115.13-0.97%159,697
Sep 3, 2024121.06122.00116.36116.54116.26-4.22%227,987
Aug 30, 2024121.54121.80119.75121.67121.370.85%194,518
Aug 29, 2024122.34122.39120.02120.64120.02-0.31%185,106
Aug 28, 2024121.26121.71120.21121.02120.40-0.35%187,260
Aug 27, 2024122.93122.93120.60121.44120.82-2.50%154,551
Aug 26, 2024126.36127.00124.14124.56123.92-0.37%226,678
Aug 23, 2024119.89125.51119.89125.02124.384.94%394,428
Aug 22, 2024120.46120.82118.49119.14118.53-1.45%422,231
Aug 21, 2024119.78120.94118.51120.89120.272.14%127,518
Aug 20, 2024119.58120.18117.93118.36117.75-0.85%250,172
Aug 19, 2024118.82120.19117.73119.37118.760.45%168,813
Aug 16, 2024120.06122.02118.41118.83118.22-1.83%208,255
Aug 15, 2024121.37122.05119.39121.05120.432.78%189,520
Aug 14, 2024119.13119.13116.84117.78117.18-0.72%147,494
Aug 13, 2024116.84119.05115.90118.64118.032.27%151,034
Aug 12, 2024117.80118.30115.17116.01115.41-1.39%167,163
Aug 9, 2024118.27119.45117.03117.64117.04-0.40%190,910
Aug 8, 2024118.32118.90116.98118.11117.500.97%238,845
Aug 7, 2024120.82121.23116.37116.98116.38-2.04%230,050
Aug 6, 2024116.87120.83115.53119.42118.811.96%215,282
Aug 5, 2024116.23118.88113.42117.13116.53-3.98%286,580
Aug 2, 2024121.19122.32118.74121.98121.35-3.34%261,200
Aug 1, 2024131.74133.19125.62126.20125.55-4.34%449,646
Jul 31, 2024135.96136.93131.13131.93131.25-2.52%483,120
Jul 30, 2024127.05136.14119.38135.34134.656.52%480,022
Jul 29, 2024129.04129.85127.00127.06126.41-1.37%279,272
Jul 26, 2024127.36130.55126.92128.83128.173.03%290,225
Jul 25, 2024120.45127.69119.61125.04124.404.83%378,026
Jul 24, 2024121.93124.07119.06119.28118.67-2.79%257,738
Jul 23, 2024122.33124.67121.03122.70122.07-0.48%242,812
Jul 22, 2024121.20123.67119.80123.29122.662.01%209,587
Jul 19, 2024121.97122.96120.29120.86120.24-0.58%215,621
Jul 18, 2024124.28128.08121.53121.57120.95-2.49%334,803
Jul 17, 2024124.67127.10123.76124.68124.04-0.80%334,795
Jul 16, 2024119.73125.88119.63125.69125.046.81%283,936
Jul 15, 2024119.25120.42117.35117.68117.08-0.08%343,921
Jul 12, 2024117.90119.75117.52117.77117.171.01%275,246