UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	91.37	91.95	89.52	90.03	90.03	-2.12%	533,153
Oct 28, 2025	91.52	92.53	91.19	91.98	91.98	-0.21%	259,757
Oct 27, 2025	91.84	93.04	91.74	92.17	92.17	0.42%	337,198
Oct 24, 2025	93.45	93.45	91.69	91.78	91.78	-0.71%	284,699
Oct 23, 2025	91.74	92.89	90.52	92.44	92.44	0.72%	244,121
Oct 22, 2025	93.24	94.05	91.67	91.78	91.78	-1.59%	378,275
Oct 21, 2025	90.97	93.75	90.97	93.26	93.26	2.18%	356,781
Oct 20, 2025	91.12	91.60	90.52	91.27	91.27	0.67%	303,194
Oct 17, 2025	90.65	91.47	89.87	90.66	90.66	-0.03%	265,552
Oct 16, 2025	91.21	91.54	89.85	90.69	90.69	-0.79%	460,463
Oct 15, 2025	91.94	93.21	91.19	91.41	91.41	-0.62%	363,450
Oct 14, 2025	89.52	92.24	89.52	91.98	91.98	1.86%	374,492
Oct 13, 2025	90.10	90.97	89.51	90.30	90.30	0.96%	381,282
Oct 10, 2025	90.26	91.14	88.99	89.44	89.44	-0.64%	488,092
Oct 9, 2025	90.89	91.05	89.76	90.02	90.02	-1.46%	399,974
Oct 8, 2025	90.98	91.38	90.00	91.35	91.35	1.02%	486,576
Oct 7, 2025	91.38	91.90	90.20	90.43	90.43	-1.09%	333,303
Oct 6, 2025	92.25	93.49	90.82	91.43	91.43	-0.81%	383,606
Oct 3, 2025	93.51	94.39	92.12	92.18	92.18	-1.15%	310,042
Oct 2, 2025	92.53	93.28	91.91	93.25	93.25	0.30%	307,312
Oct 1, 2025	93.29	94.29	92.23	92.97	92.97	-0.56%	219,502
Sep 30, 2025	91.53	93.74	91.52	93.49	93.49	1.36%	335,194
Sep 29, 2025	92.86	92.86	91.61	92.24	92.24	0.01%	503,101
Sep 26, 2025	91.86	92.75	91.73	92.23	92.23	0.47%	279,790
Sep 25, 2025	92.49	94.44	91.16	91.80	91.80	-1.41%	243,569
Sep 24, 2025	94.02	94.68	92.75	93.11	93.11	-1.41%	251,984
Sep 23, 2025	95.14	96.22	93.78	94.44	94.44	-0.79%	353,562
Sep 22, 2025	95.14	95.60	94.63	95.19	95.19	-0.14%	422,037
Sep 19, 2025	97.89	97.89	95.14	95.32	95.32	-2.93%	1,485,852
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