UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	95.84	97.75	95.39	97.65	97.65	1.96%	348,983
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
Apr 9, 2025	101.36	109.53	99.42	108.32	107.93	7.28%	625,762
Apr 8, 2025	106.49	106.77	99.58	100.97	100.60	-3.08%	747,117
Apr 7, 2025	103.38	109.42	101.20	104.18	103.80	-2.12%	1,224,185
Apr 4, 2025	100.58	107.36	100.58	106.44	106.05	2.01%	728,595
Apr 3, 2025	104.53	105.41	102.64	104.34	103.96	-4.36%	753,406
Apr 2, 2025	105.28	109.35	105.10	109.10	108.70	2.34%	339,909
Apr 1, 2025	106.70	107.83	105.85	106.61	106.22	-0.40%	308,861
Mar 31, 2025	106.29	108.14	104.60	107.04	106.65	0.69%	442,654
Mar 28, 2025	110.29	111.22	106.09	106.31	105.92	-3.43%	299,449
Mar 27, 2025	110.65	111.94	109.32	110.09	109.69	-0.15%	364,681
Mar 26, 2025	110.03	111.25	109.56	110.25	109.85	0.24%	340,241
Mar 25, 2025	111.12	112.33	109.24	109.99	109.59	-1.57%	604,361
Mar 24, 2025	108.32	111.96	108.32	111.75	111.34	3.95%	524,285