UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
99.68
+3.35 (3.48%)
Jun 23, 2025, 4:00 PM - Market closed
UFP Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 1, 2025 | 99.34 | 101.18 | 98.26 | 99.93 | 99.57 | 1.09% | 639,392 |
Apr 30, 2025 | 98.97 | 99.46 | 96.99 | 98.85 | 98.49 | -1.42% | 1,110,365 |
Apr 29, 2025 | 100.07 | 103.88 | 97.59 | 100.27 | 99.91 | -5.92% | 897,635 |
Apr 28, 2025 | 107.19 | 108.26 | 106.03 | 106.58 | 106.19 | -0.15% | 414,090 |
Apr 25, 2025 | 107.05 | 107.31 | 105.84 | 106.74 | 106.35 | -1.14% | 195,259 |
Apr 24, 2025 | 107.33 | 108.40 | 106.00 | 107.97 | 107.58 | 1.64% | 240,381 |
Apr 23, 2025 | 106.93 | 109.84 | 106.12 | 106.23 | 105.84 | 0.15% | 332,669 |
Apr 22, 2025 | 104.49 | 106.53 | 102.93 | 106.07 | 105.68 | 2.96% | 338,196 |
Apr 21, 2025 | 103.74 | 103.89 | 101.77 | 103.02 | 102.65 | -1.68% | 373,725 |
Apr 17, 2025 | 103.28 | 105.71 | 103.23 | 104.78 | 104.40 | 1.20% | 354,987 |
Apr 16, 2025 | 105.15 | 106.02 | 102.15 | 103.54 | 103.16 | -1.90% | 511,254 |
Apr 15, 2025 | 107.09 | 108.11 | 105.46 | 105.54 | 105.16 | -1.42% | 346,079 |
Apr 14, 2025 | 107.79 | 108.04 | 105.88 | 107.06 | 106.67 | 0.60% | 417,601 |
Apr 11, 2025 | 105.36 | 106.90 | 102.40 | 106.42 | 106.03 | 0.60% | 398,487 |
Apr 10, 2025 | 108.30 | 108.83 | 102.77 | 105.79 | 105.41 | -2.34% | 485,003 |