UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
106.23
+0.16 (0.15%)
Apr 23, 2025, 4:00 PM EDT - Market closed
UFP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 106.93 | 109.84 | 106.12 | 106.23 | 106.23 | 0.15% | 332,669 |
| Apr 22, 2025 | 104.49 | 106.53 | 102.93 | 106.07 | 106.07 | 2.96% | 338,196 |
| Apr 21, 2025 | 103.74 | 103.89 | 101.77 | 103.02 | 103.02 | -1.68% | 373,725 |
| Apr 17, 2025 | 103.28 | 105.71 | 103.23 | 104.78 | 104.78 | 1.20% | 354,987 |
| Apr 16, 2025 | 105.15 | 106.02 | 102.15 | 103.54 | 103.54 | -1.90% | 511,254 |
| Apr 15, 2025 | 107.09 | 108.11 | 105.46 | 105.54 | 105.54 | -1.42% | 346,079 |
| Apr 14, 2025 | 107.79 | 108.04 | 105.88 | 107.06 | 107.06 | 0.60% | 417,601 |
| Apr 11, 2025 | 105.36 | 106.90 | 102.40 | 106.42 | 106.42 | 0.60% | 398,487 |
| Apr 10, 2025 | 108.30 | 108.83 | 102.77 | 105.79 | 105.79 | -2.34% | 485,003 |
| Apr 9, 2025 | 101.36 | 109.53 | 99.42 | 108.32 | 108.32 | 7.28% | 625,762 |
| Apr 8, 2025 | 106.49 | 106.77 | 99.58 | 100.97 | 100.97 | -3.08% | 747,117 |
| Apr 7, 2025 | 103.38 | 109.42 | 101.20 | 104.18 | 104.18 | -2.12% | 1,224,185 |
| Apr 4, 2025 | 100.58 | 107.36 | 100.58 | 106.44 | 106.44 | 2.01% | 728,595 |
| Apr 3, 2025 | 104.53 | 105.41 | 102.64 | 104.34 | 104.34 | -4.36% | 753,406 |
| Apr 2, 2025 | 105.28 | 109.35 | 105.10 | 109.10 | 109.10 | 2.34% | 339,909 |
| Apr 1, 2025 | 106.70 | 107.83 | 105.85 | 106.61 | 106.61 | -0.40% | 308,861 |
| Mar 31, 2025 | 106.29 | 108.14 | 104.60 | 107.04 | 107.04 | 0.69% | 442,654 |
| Mar 28, 2025 | 110.29 | 111.22 | 106.09 | 106.31 | 106.31 | -3.43% | 299,449 |
| Mar 27, 2025 | 110.65 | 111.94 | 109.32 | 110.09 | 110.09 | -0.15% | 364,681 |
| Mar 26, 2025 | 110.03 | 111.25 | 109.56 | 110.25 | 110.25 | 0.24% | 340,241 |
| Mar 25, 2025 | 111.12 | 112.33 | 109.24 | 109.99 | 109.99 | -1.57% | 604,361 |
| Mar 24, 2025 | 108.32 | 111.96 | 108.32 | 111.75 | 111.75 | 3.95% | 524,285 |
| Mar 21, 2025 | 107.83 | 108.09 | 106.18 | 107.50 | 107.50 | -0.37% | 1,860,048 |
| Mar 20, 2025 | 106.88 | 109.24 | 106.88 | 107.90 | 107.90 | -0.18% | 388,942 |
| Mar 19, 2025 | 107.15 | 108.43 | 105.89 | 108.09 | 108.09 | 0.48% | 406,961 |
| Mar 18, 2025 | 106.73 | 108.16 | 106.64 | 107.57 | 107.57 | 0.32% | 387,473 |
| Mar 17, 2025 | 105.87 | 109.42 | 105.87 | 107.23 | 107.23 | 0.64% | 524,666 |
| Mar 14, 2025 | 105.54 | 106.71 | 105.04 | 106.55 | 106.55 | 1.96% | 301,632 |
| Mar 13, 2025 | 105.57 | 106.99 | 104.40 | 104.50 | 104.50 | -0.84% | 533,601 |
| Mar 12, 2025 | 105.91 | 107.48 | 105.00 | 105.38 | 105.38 | -0.37% | 384,392 |
| Mar 11, 2025 | 108.15 | 109.10 | 105.47 | 105.77 | 105.77 | -2.41% | 437,518 |
| Mar 10, 2025 | 108.66 | 110.27 | 108.31 | 108.38 | 108.38 | -0.69% | 500,199 |
| Mar 7, 2025 | 107.34 | 109.44 | 105.96 | 109.13 | 109.13 | 1.71% | 391,952 |
| Mar 6, 2025 | 105.51 | 107.59 | 105.33 | 107.29 | 107.29 | 1.06% | 354,692 |
| Mar 5, 2025 | 104.47 | 106.66 | 104.47 | 106.16 | 106.16 | 2.17% | 427,520 |
| Mar 4, 2025 | 103.83 | 106.63 | 102.35 | 103.91 | 103.91 | -1.19% | 1,181,029 |
| Mar 3, 2025 | 107.00 | 108.31 | 104.93 | 105.16 | 105.16 | -1.72% | 568,475 |
| Feb 28, 2025 | 107.10 | 107.52 | 105.29 | 107.00 | 106.65 | 0.34% | 502,188 |
| Feb 27, 2025 | 107.74 | 109.03 | 106.56 | 106.64 | 106.29 | -1.96% | 295,242 |
| Feb 26, 2025 | 109.99 | 110.56 | 108.51 | 108.77 | 108.41 | -0.97% | 414,014 |
| Feb 25, 2025 | 107.45 | 110.36 | 105.97 | 109.84 | 109.48 | 2.99% | 533,689 |
| Feb 24, 2025 | 108.63 | 110.25 | 105.57 | 106.65 | 106.30 | -1.75% | 420,204 |
| Feb 21, 2025 | 111.44 | 111.44 | 107.74 | 108.55 | 108.19 | -1.17% | 422,813 |
| Feb 20, 2025 | 112.26 | 112.77 | 109.51 | 109.84 | 109.48 | -2.70% | 357,112 |
| Feb 19, 2025 | 111.81 | 114.24 | 111.01 | 112.89 | 112.52 | -1.36% | 373,881 |
| Feb 18, 2025 | 113.00 | 115.22 | 112.57 | 114.45 | 114.07 | -1.63% | 403,355 |
| Feb 14, 2025 | 115.08 | 116.53 | 114.43 | 116.35 | 115.96 | 1.82% | 310,079 |
| Feb 13, 2025 | 113.48 | 114.56 | 112.57 | 114.27 | 113.89 | 1.32% | 192,598 |
| Feb 12, 2025 | 113.36 | 113.80 | 111.79 | 112.78 | 112.41 | -2.50% | 279,366 |
| Feb 11, 2025 | 115.82 | 117.38 | 115.51 | 115.67 | 115.29 | -0.68% | 223,820 |