UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	92.76	98.58	92.56	97.75	97.75	5.37%	381,916
Jan 7, 2026	95.39	95.39	91.85	92.77	92.77	-2.21%	377,066
Jan 6, 2026	93.07	95.79	92.65	94.87	94.87	1.16%	368,251
Jan 5, 2026	91.63	95.74	91.63	93.78	93.78	1.74%	366,423
Jan 2, 2026	91.29	92.79	90.08	92.18	92.18	1.24%	273,316
Dec 31, 2025	92.11	92.53	90.87	91.05	91.05	-1.14%	259,270
Dec 30, 2025	92.27	93.10	91.67	92.10	92.10	-0.54%	192,511
Dec 29, 2025	92.98	93.65	91.95	92.60	92.60	-0.25%	226,098
Dec 26, 2025	91.95	92.96	91.89	92.83	92.83	0.91%	194,236
Dec 24, 2025	91.94	92.55	91.22	91.99	91.99	0.50%	202,630
Dec 23, 2025	92.64	92.64	90.84	91.53	91.53	-1.25%	360,111
Dec 22, 2025	93.02	93.60	92.09	92.69	92.69	-0.57%	380,318
Dec 19, 2025	95.00	95.22	92.47	93.22	93.22	-1.59%	1,114,188
Dec 18, 2025	94.08	95.00	93.75	94.73	94.73	1.38%	452,826
Dec 17, 2025	92.23	94.35	92.23	93.44	93.44	0.54%	443,772
Dec 16, 2025	92.32	93.68	91.80	92.94	92.94	0.56%	543,805
Dec 15, 2025	92.56	92.75	90.93	92.42	92.42	0.12%	512,868
Dec 12, 2025	92.50	92.99	91.75	92.31	92.31	-0.17%	388,366
Dec 11, 2025	91.78	93.09	91.43	92.47	92.47	1.45%	407,243
Dec 10, 2025	88.22	91.55	88.07	91.15	91.15	3.85%	675,145
Dec 9, 2025	89.63	91.12	87.67	87.77	87.77	-2.51%	451,292
Dec 8, 2025	90.56	91.21	89.58	90.03	90.03	-0.74%	553,988
Dec 5, 2025	90.33	91.56	90.09	90.70	90.70	-0.06%	310,610
Dec 4, 2025	92.66	92.72	90.33	90.75	90.75	-2.12%	282,580
Dec 3, 2025	92.56	93.98	91.66	92.72	92.72	0.39%	460,002
Dec 2, 2025	92.74	92.74	91.04	92.36	92.36	-0.11%	467,275
Dec 1, 2025	91.76	93.95	91.54	92.46	92.46	-0.57%	584,025
Nov 28, 2025	93.18	93.37	92.37	92.99	92.64	-0.58%	247,107
Nov 26, 2025	92.23	93.98	92.18	93.53	93.18	0.59%	504,993
Nov 25, 2025	91.00	93.50	90.61	92.98	92.63	3.46%	395,399
Nov 24, 2025	90.48	90.99	89.75	89.87	89.53	-1.75%	505,385
Nov 21, 2025	89.57	93.23	89.57	91.47	91.13	2.41%	505,434
Nov 20, 2025	89.27	90.13	88.70	89.32	88.98	0.75%	467,208
Nov 19, 2025	88.51	89.54	88.05	88.65	88.32	-0.12%	578,201
Nov 18, 2025	88.21	88.92	87.11	88.76	88.43	0.42%	568,543
Nov 17, 2025	90.30	90.81	88.30	88.39	88.06	-2.32%	597,134
Nov 14, 2025	89.56	91.03	89.31	90.49	90.15	0.78%	464,631
Nov 13, 2025	91.25	92.32	89.61	89.79	89.45	-1.59%	725,629
Nov 12, 2025	91.10	92.28	90.00	91.24	90.90	-0.04%	389,731
Nov 11, 2025	91.64	92.11	91.00	91.28	90.94	-0.21%	296,356
Nov 10, 2025	92.37	92.44	91.24	91.47	91.13	-0.58%	411,045
Nov 7, 2025	92.23	93.53	91.39	92.00	91.65	-0.41%	368,335
Nov 6, 2025	91.61	92.70	90.79	92.38	92.03	0.88%	461,298
Nov 5, 2025	91.03	91.82	89.93	91.57	91.23	-0.01%	512,957
Nov 4, 2025	92.59	92.63	91.22	91.58	91.24	-1.30%	368,221
Nov 3, 2025	91.34	93.47	90.32	92.79	92.44	0.72%	501,735
Oct 31, 2025	92.98	93.50	90.95	92.13	91.78	0.36%	667,306
Oct 30, 2025	88.78	93.50	88.78	91.80	91.45	1.97%	564,732
Oct 29, 2025	91.37	91.95	89.52	90.03	89.69	-2.12%	533,338
Oct 28, 2025	91.52	92.53	91.19	91.98	91.63	-0.21%	259,757