UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	97.49	99.10	97.01	98.20	98.20	1.11%	338,118
Sep 17, 2025	98.85	101.06	96.00	97.12	97.12	-1.21%	400,479
Sep 16, 2025	99.10	99.78	97.70	98.31	98.31	-0.99%	269,365
Sep 15, 2025	98.98	100.87	98.22	99.29	99.29	0.62%	328,915
Sep 12, 2025	101.41	101.83	98.54	98.68	98.68	-3.63%	231,609
Sep 11, 2025	100.06	102.69	100.06	102.40	102.40	2.69%	403,256
Sep 10, 2025	100.03	100.77	99.29	99.72	99.72	-0.70%	229,789
Sep 9, 2025	101.85	101.85	99.55	100.42	100.42	-2.12%	314,958
Sep 8, 2025	103.66	103.66	101.23	102.60	102.60	-1.15%	289,451
Sep 5, 2025	103.16	105.57	102.54	103.79	103.79	1.12%	234,418
Sep 4, 2025	99.20	102.74	98.99	102.64	102.64	4.29%	293,402
Sep 3, 2025	99.83	100.28	97.89	98.42	98.42	-1.75%	386,263
Sep 2, 2025	99.82	100.46	99.39	100.17	100.17	-0.79%	328,007
Aug 29, 2025	102.07	103.00	100.34	100.97	100.97	-1.08%	271,216
Aug 28, 2025	103.28	103.60	100.76	102.07	101.72	-1.18%	400,045
Aug 27, 2025	104.38	105.14	103.21	103.29	102.93	-1.59%	314,787
Aug 26, 2025	105.90	106.47	104.69	104.96	104.60	-0.99%	342,546
Aug 25, 2025	106.18	106.53	104.86	106.01	105.64	-1.00%	315,482
Aug 22, 2025	100.55	107.44	99.66	107.08	106.71	7.49%	496,043
Aug 21, 2025	98.99	99.80	98.16	99.62	99.28	-0.17%	221,399
Aug 20, 2025	102.63	104.21	99.77	99.79	99.45	-2.77%	427,723
Aug 19, 2025	101.35	104.27	101.23	102.63	102.28	1.91%	220,514
Aug 18, 2025	101.41	102.09	100.06	100.71	100.36	-0.69%	257,088
Aug 15, 2025	104.39	104.39	101.23	101.41	101.06	-1.62%	364,267
Aug 14, 2025	104.08	104.08	102.43	103.08	102.72	-3.01%	217,166
Aug 13, 2025	102.93	106.64	102.71	106.28	105.91	3.65%	309,938
Aug 12, 2025	99.19	102.77	99.00	102.54	102.19	4.09%	320,105
Aug 11, 2025	98.04	98.53	96.38	98.51	98.17	0.67%	356,865
Aug 8, 2025	99.78	99.78	97.67	97.85	97.51	-1.75%	359,819
Aug 7, 2025	100.03	100.50	98.54	99.59	99.25	0.36%	274,343
Aug 6, 2025	99.64	99.74	98.42	99.23	98.89	-0.37%	327,638
Aug 5, 2025	98.37	99.93	98.37	99.60	99.26	1.10%	298,651
Aug 4, 2025	97.73	98.70	97.35	98.52	98.18	0.81%	270,116
Aug 1, 2025	97.50	98.12	95.93	97.73	97.39	-0.28%	371,757
Jul 31, 2025	98.60	99.84	97.50	98.00	97.66	-1.68%	352,647
Jul 30, 2025	101.73	101.73	99.04	99.67	99.33	-2.57%	552,297
Jul 29, 2025	104.52	107.92	101.19	102.30	101.95	-1.89%	667,037
Jul 28, 2025	105.27	105.27	103.39	104.27	103.91	-0.54%	372,407
Jul 25, 2025	104.66	104.96	103.38	104.84	104.48	1.06%	290,401
Jul 24, 2025	103.98	105.20	103.29	103.74	103.38	-1.12%	306,794
Jul 23, 2025	105.00	106.01	104.33	104.92	104.56	0.61%	290,760
Jul 22, 2025	101.60	104.76	101.60	104.28	103.92	3.38%	351,252
Jul 21, 2025	101.22	102.39	100.42	100.87	100.52	-0.19%	265,928
Jul 18, 2025	103.49	103.49	100.19	101.06	100.71	-1.27%	323,892
Jul 17, 2025	102.23	103.30	101.84	102.36	102.01	0.54%	265,096
Jul 16, 2025	101.55	104.83	100.14	101.81	101.46	0.60%	339,375
Jul 15, 2025	105.23	106.10	101.16	101.20	100.85	-3.43%	332,672
Jul 14, 2025	106.33	106.74	104.28	104.79	104.43	-1.97%	265,509
Jul 11, 2025	106.99	108.38	105.48	106.90	106.53	-1.47%	681,451
Jul 10, 2025	106.53	109.80	106.46	108.49	108.12	1.59%	459,994