UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	103.27	103.35	101.66	101.77	-	-1.76%	78,094
May 13, 2025	103.88	104.23	102.65	103.59	103.59	0.20%	431,879
May 12, 2025	101.33	103.42	100.45	103.38	103.38	6.17%	672,230
May 9, 2025	98.94	98.94	96.84	97.37	97.37	-1.10%	763,791
May 8, 2025	97.90	99.77	97.21	98.45	98.45	1.59%	912,975
May 7, 2025	98.19	98.19	95.90	96.91	96.91	-1.11%	564,044
May 6, 2025	98.60	99.35	97.73	98.00	98.00	-1.71%	579,904
May 5, 2025	100.98	101.76	99.61	99.71	99.71	-2.20%	379,024
May 2, 2025	100.35	102.53	100.35	101.95	101.95	2.02%	440,164
May 1, 2025	99.34	101.18	98.26	99.93	99.93	1.09%	639,392
Apr 30, 2025	98.97	99.46	96.99	98.85	98.85	-1.42%	1,110,365
Apr 29, 2025	100.07	103.88	97.59	100.27	100.27	-5.92%	897,635
Apr 28, 2025	107.19	108.26	106.03	106.58	106.58	-0.15%	414,090
Apr 25, 2025	107.05	107.31	105.84	106.74	106.74	-1.14%	195,259
Apr 24, 2025	107.33	108.40	106.00	107.97	107.97	1.64%	240,381
Apr 23, 2025	106.93	109.84	106.12	106.23	106.23	0.15%	332,669
Apr 22, 2025	104.49	106.53	102.93	106.07	106.07	2.96%	338,196
Apr 21, 2025	103.74	103.89	101.77	103.02	103.02	-1.68%	373,725
Apr 17, 2025	103.28	105.71	103.23	104.78	104.78	1.20%	354,987
Apr 16, 2025	105.15	106.02	102.15	103.54	103.54	-1.90%	511,254
Apr 15, 2025	107.09	108.11	105.46	105.54	105.54	-1.42%	346,079
Apr 14, 2025	107.79	108.04	105.88	107.06	107.06	0.60%	417,601
Apr 11, 2025	105.36	106.90	102.40	106.42	106.42	0.60%	398,487
Apr 10, 2025	108.30	108.83	102.77	105.79	105.79	-2.34%	485,003
Apr 9, 2025	101.36	109.53	99.42	108.32	108.32	7.28%	625,762
Apr 8, 2025	106.49	106.77	99.58	100.97	100.97	-3.08%	747,117
Apr 7, 2025	103.38	109.42	101.20	104.18	104.18	-2.12%	1,224,185
Apr 4, 2025	100.58	107.36	100.58	106.44	106.44	2.01%	728,595
Apr 3, 2025	104.53	105.41	102.64	104.34	104.34	-4.36%	753,406
Apr 2, 2025	105.28	109.35	105.10	109.10	109.10	2.34%	339,909
Apr 1, 2025	106.70	107.83	105.85	106.61	106.61	-0.40%	308,861
Mar 31, 2025	106.29	108.14	104.60	107.04	107.04	0.69%	442,654
Mar 28, 2025	110.29	111.22	106.09	106.31	106.31	-3.43%	299,449
Mar 27, 2025	110.65	111.94	109.32	110.09	110.09	-0.15%	364,681
Mar 26, 2025	110.03	111.25	109.56	110.25	110.25	0.24%	340,241
Mar 25, 2025	111.12	112.33	109.24	109.99	109.99	-1.57%	604,361
Mar 24, 2025	108.32	111.96	108.32	111.75	111.75	3.95%	524,285
Mar 21, 2025	107.83	108.09	106.18	107.50	107.50	-0.37%	1,860,048
Mar 20, 2025	106.88	109.24	106.88	107.90	107.90	-0.18%	388,942
Mar 19, 2025	107.15	108.43	105.89	108.09	108.09	0.48%	406,961
Mar 18, 2025	106.73	108.16	106.64	107.57	107.57	0.32%	387,473
Mar 17, 2025	105.87	109.42	105.87	107.23	107.23	0.64%	524,666
Mar 14, 2025	105.54	106.71	105.04	106.55	106.55	1.96%	301,632
Mar 13, 2025	105.57	106.99	104.40	104.50	104.50	-0.84%	533,601
Mar 12, 2025	105.91	107.48	105.00	105.38	105.38	-0.37%	384,392
Mar 11, 2025	108.15	109.10	105.47	105.77	105.77	-2.41%	437,518
Mar 10, 2025	108.66	110.27	108.31	108.38	108.38	-0.69%	500,199
Mar 7, 2025	107.34	109.44	105.96	109.13	109.13	1.71%	391,952
Mar 6, 2025	105.51	107.59	105.33	107.29	107.29	1.06%	354,692
Mar 5, 2025	104.47	106.66	104.47	106.16	106.16	2.17%	427,520