Skip to main content
UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
109.93
+0.46 (0.42%)
Jan 8, 2025, 4:00 PM EST - Market closed

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 2024131.73131.95128.16129.58129.26-0.32%222,277
Oct 2, 2024130.07131.33129.39130.00129.68-0.72%193,945
Oct 1, 2024130.98131.40128.42130.94130.62-0.21%180,724
Sep 30, 2024130.42132.79130.00131.21130.89-0.05%312,615
Sep 27, 2024131.70133.99130.45131.27130.951.28%331,339
Sep 26, 2024130.63132.30128.96129.61129.290.44%228,470
Sep 25, 2024132.06132.50128.73129.04128.73-2.32%263,653
Sep 24, 2024131.60132.15130.50132.11131.790.77%215,397
Sep 23, 2024131.99132.59130.03131.10130.780.23%208,406
Sep 20, 2024133.28133.28130.19130.80130.48-1.54%1,075,519
Sep 19, 2024132.08132.94130.31132.84132.523.35%373,780
Sep 18, 2024126.23133.09125.33128.53128.222.02%378,745
Sep 17, 2024124.88127.26123.86125.99125.682.04%263,293
Sep 16, 2024123.05124.29121.89123.47123.171.25%230,891
Sep 13, 2024119.35122.08119.05121.95121.653.94%237,888
Sep 12, 2024114.22117.90113.83117.33117.043.43%316,513
Sep 11, 2024113.49113.83110.42113.44113.16-0.67%244,011
Sep 10, 2024113.07114.33111.81114.21113.931.24%178,736
Sep 9, 2024112.97113.78111.68112.81112.54-0.19%262,895
Sep 6, 2024114.27116.49112.43113.03112.75-0.69%213,768
Sep 5, 2024115.68115.68112.94113.82113.54-1.38%448,570
Sep 4, 2024116.15116.92114.82115.41115.13-0.97%159,697
Sep 3, 2024121.06122.00116.36116.54116.26-4.22%227,987
Aug 30, 2024121.54121.80119.75121.67121.370.85%194,518
Aug 29, 2024122.34122.39120.02120.64120.02-0.31%185,106
Aug 28, 2024121.26121.71120.21121.02120.40-0.35%187,260
Aug 27, 2024122.93122.93120.60121.44120.82-2.50%154,551
Aug 26, 2024126.36127.00124.14124.56123.92-0.37%226,678
Aug 23, 2024119.89125.51119.89125.02124.384.94%394,428
Aug 22, 2024120.46120.82118.49119.14118.53-1.45%422,231
Aug 21, 2024119.78120.94118.51120.89120.272.14%127,518
Aug 20, 2024119.58120.18117.93118.36117.75-0.85%250,172
Aug 19, 2024118.82120.19117.73119.37118.760.45%168,813
Aug 16, 2024120.06122.02118.41118.83118.22-1.83%208,255