Skip to main content
UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
107.00
+0.36 (0.34%)
Feb 28, 2025, 4:00 PM EST - Market closed

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025107.10107.52105.29107.00107.000.34%502,188
Feb 27, 2025107.74109.03106.56106.64106.64-1.96%295,242
Feb 26, 2025109.99110.56108.51108.77108.77-0.97%414,014
Feb 25, 2025107.45110.36105.97109.84109.842.99%533,689
Feb 24, 2025108.63110.25105.57106.65106.65-1.75%420,204
Feb 21, 2025111.44111.44107.74108.55108.55-1.17%422,813
Feb 20, 2025112.26112.77109.51109.84109.84-2.70%357,112
Feb 19, 2025111.81114.24111.01112.89112.89-1.36%373,881
Feb 18, 2025113.00115.22112.57114.45114.45-1.63%403,355
Feb 14, 2025115.08116.53114.43116.35116.351.82%310,079
Feb 13, 2025113.48114.56112.57114.27114.271.32%192,598
Feb 12, 2025113.36113.80111.79112.78112.78-2.50%279,366
Feb 11, 2025115.82117.38115.51115.67115.67-0.68%223,820
Feb 10, 2025116.18117.64115.31116.46116.460.73%360,111
Feb 7, 2025117.05117.13114.80115.62115.62-1.12%242,785
Feb 6, 2025117.40118.35116.39116.93116.93-265,394
Feb 5, 2025117.09117.13116.00116.93116.930.79%246,842
Feb 4, 2025115.05116.53115.05116.01116.010.60%330,532
Feb 3, 2025112.75116.36112.75115.32115.32-0.29%349,566
Jan 31, 2025117.60118.44115.54115.65115.65-2.26%276,191
Jan 30, 2025117.81118.70116.28118.32118.322.19%319,901
Jan 29, 2025116.43117.63115.31115.78115.78-0.86%181,514
Jan 28, 2025118.12118.27116.52116.79116.79-1.58%161,575
Jan 27, 2025116.31119.83115.67118.67118.671.64%246,545
Jan 24, 2025117.13117.98115.71116.75116.75-0.76%234,670
Jan 23, 2025117.23119.30116.64117.64117.64-0.11%240,776
Jan 22, 2025117.25117.98117.01117.77117.77-0.43%214,657
Jan 21, 2025117.68119.48117.68118.28118.281.30%250,580
Jan 17, 2025118.46118.99116.11116.76116.76-0.21%342,723
Jan 16, 2025117.32118.33116.77117.01117.01-0.48%277,196
Jan 15, 2025119.70120.00117.15117.57117.572.60%255,434
Jan 14, 2025113.95115.22113.43114.59114.591.33%291,944
Jan 13, 2025108.99113.31108.20113.09113.093.68%333,861
Jan 10, 2025108.20109.41107.25109.08109.08-0.77%513,033
Jan 8, 2025108.74110.08107.97109.93109.930.42%415,762
Jan 7, 2025112.49112.77109.29109.47109.47-2.35%249,019
Jan 6, 2025111.44113.58110.72112.11112.110.60%333,522
Jan 3, 2025110.80111.69110.10111.44111.440.25%264,546
Jan 2, 2025113.39113.95110.86111.16111.16-1.32%234,894
Dec 31, 2024113.10113.40112.00112.65112.650.41%364,542
Dec 30, 2024113.12113.62110.93112.19112.19-0.02%215,570
Dec 27, 2024112.67113.73111.53112.21112.21-1.54%246,660
Dec 26, 2024113.00114.24112.40113.96113.960.26%237,385
Dec 24, 2024112.72113.67112.07113.66113.660.61%109,616
Dec 23, 2024113.26114.06112.49112.97112.97-0.48%252,765
Dec 20, 2024112.43115.23111.88113.51113.51-0.10%1,751,878
Dec 19, 2024116.18117.82113.01113.62113.62-1.72%415,463
Dec 18, 2024122.34122.80114.78115.61115.61-5.27%449,260
Dec 17, 2024124.12124.65121.61122.04122.04-2.09%316,304
Dec 16, 2024126.46126.46124.18124.64124.64-1.75%254,899
Dec 13, 2024127.13127.76126.23126.86126.86-1.00%218,883
Dec 12, 2024130.90131.19127.90128.14128.14-3.06%249,782
Dec 11, 2024132.48132.78130.50132.19132.191.27%210,001
Dec 10, 2024132.41132.65129.07130.53130.53-2.25%210,396
Dec 9, 2024133.63135.00132.78133.54133.540.38%210,634
Dec 6, 2024133.73133.73131.36133.04133.040.73%151,073
Dec 5, 2024131.24132.76130.23132.08132.080.32%254,246
Dec 4, 2024134.29134.29130.04131.66131.66-1.98%223,860
Dec 3, 2024135.21135.50132.44134.32134.32-0.47%182,784
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