UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	105.23	106.10	101.16	101.20	101.20	-3.43%	317,663
Jul 14, 2025	106.33	106.74	104.28	104.79	104.79	-1.97%	265,509
Jul 11, 2025	106.99	108.38	105.48	106.90	106.90	-1.47%	681,451
Jul 10, 2025	106.53	109.80	106.46	108.49	108.49	1.59%	459,994
Jul 9, 2025	104.50	107.09	104.42	106.79	106.79	2.29%	405,421
Jul 8, 2025	102.74	105.93	102.17	104.40	104.40	1.59%	344,918
Jul 7, 2025	105.45	106.32	102.50	102.77	102.77	-2.83%	328,820
Jul 3, 2025	106.67	107.12	105.25	105.76	105.76	-0.68%	239,823
Jul 2, 2025	105.00	107.40	104.05	106.48	106.48	0.96%	624,746
Jul 1, 2025	98.68	106.84	98.68	105.47	105.47	6.15%	604,712
Jun 30, 2025	100.15	101.08	99.06	99.36	99.36	-0.42%	435,650
Jun 27, 2025	100.58	102.00	99.02	99.78	99.78	-0.10%	1,985,619
Jun 26, 2025	99.34	99.91	93.00	99.88	99.88	0.64%	350,278
Jun 25, 2025	100.59	100.59	98.96	99.24	99.24	-1.47%	385,153
Jun 24, 2025	100.00	100.99	99.32	100.72	100.72	0.98%	408,292
Jun 23, 2025	96.06	99.77	95.93	99.74	99.74	3.54%	443,976
Jun 20, 2025	95.71	96.79	95.29	96.33	96.33	1.28%	1,312,803
Jun 18, 2025	94.65	96.55	94.60	95.11	95.11	0.19%	418,472
Jun 17, 2025	95.65	97.13	94.83	94.93	94.93	-1.98%	486,121
Jun 16, 2025	96.86	97.01	95.02	96.85	96.85	1.23%	479,871
Jun 13, 2025	96.07	97.00	95.00	95.67	95.67	-1.98%	429,481
Jun 12, 2025	97.72	98.27	96.52	97.60	97.60	-0.40%	262,613
Jun 11, 2025	100.95	100.95	97.90	97.99	97.99	-2.25%	540,219
Jun 10, 2025	98.20	100.70	97.57	100.25	100.25	2.69%	461,077
Jun 9, 2025	97.28	98.55	96.95	97.62	97.62	1.08%	333,652
Jun 6, 2025	98.34	98.74	96.25	96.58	96.58	-0.81%	254,312
Jun 5, 2025	96.85	97.96	96.01	97.37	97.37	0.32%	405,551
Jun 4, 2025	98.05	98.30	96.73	97.06	97.06	-0.60%	429,203
Jun 3, 2025	95.84	97.75	95.39	97.65	97.65	1.96%	349,212
Jun 2, 2025	96.71	96.86	94.68	95.77	95.77	-1.83%	485,813
May 30, 2025	97.71	98.13	97.07	97.56	97.21	-0.71%	385,612
May 29, 2025	98.02	98.46	96.99	98.26	97.90	0.87%	301,183
May 28, 2025	99.22	99.54	97.30	97.41	97.06	-2.26%	423,758
May 27, 2025	98.39	99.71	97.03	99.66	99.30	3.44%	437,414
May 23, 2025	96.10	97.60	96.05	96.35	96.00	-1.37%	435,199
May 22, 2025	97.74	98.27	96.78	97.69	97.33	-0.56%	307,500
May 21, 2025	100.36	100.43	97.97	98.24	97.88	-3.01%	565,030
May 20, 2025	101.70	102.82	100.87	101.29	100.92	-0.56%	340,534
May 19, 2025	100.86	101.97	99.94	101.86	101.49	-0.71%	452,826
May 16, 2025	101.15	102.75	101.01	102.59	102.22	1.21%	574,141
May 15, 2025	100.24	101.75	99.94	101.36	100.99	0.77%	368,177
May 14, 2025	103.27	103.35	100.44	100.59	100.22	-2.90%	479,043
May 13, 2025	103.88	104.23	102.65	103.59	103.21	0.20%	431,879
May 12, 2025	101.33	103.42	100.45	103.38	103.00	6.17%	672,230
May 9, 2025	98.94	98.94	96.84	97.37	97.02	-1.10%	763,791
May 8, 2025	97.90	99.77	97.21	98.45	98.09	1.59%	912,975
May 7, 2025	98.19	98.19	95.90	96.91	96.56	-1.11%	564,044
May 6, 2025	98.60	99.35	97.73	98.00	97.64	-1.71%	579,904
May 5, 2025	100.98	101.76	99.61	99.71	99.35	-2.20%	379,024
May 2, 2025	100.35	102.53	100.35	101.95	101.58	2.02%	440,164