UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
90.03
-1.95 (-2.12%)
Oct 29, 2025, 4:00 PM EDT - Market closed

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202591.3791.9589.5290.0390.03-2.12%533,153
Oct 28, 202591.5292.5391.1991.9891.98-0.21%259,757
Oct 27, 202591.8493.0491.7492.1792.170.42%337,198
Oct 24, 202593.4593.4591.6991.7891.78-0.71%284,699
Oct 23, 202591.7492.8990.5292.4492.440.72%244,121
Oct 22, 202593.2494.0591.6791.7891.78-1.59%378,275
Oct 21, 202590.9793.7590.9793.2693.262.18%356,781
Oct 20, 202591.1291.6090.5291.2791.270.67%303,194
Oct 17, 202590.6591.4789.8790.6690.66-0.03%265,552
Oct 16, 202591.2191.5489.8590.6990.69-0.79%460,463
Oct 15, 202591.9493.2191.1991.4191.41-0.62%363,450
Oct 14, 202589.5292.2489.5291.9891.981.86%374,492
Oct 13, 202590.1090.9789.5190.3090.300.96%381,282
Oct 10, 202590.2691.1488.9989.4489.44-0.64%488,092
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