Skip to main content
UFP Industries, Inc. (UFPI)
NASDAQ: UFPI · Real-Time Price · USD
123.08
+0.74 (0.60%)
Nov 1, 2024, 4:00 PM EDT - Market closed

UFP Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024122.86124.25122.33123.08123.080.60%234,503
Oct 31, 2024121.48123.89120.87122.34122.34-0.04%269,355
Oct 30, 2024122.86126.90121.84122.39122.39-0.53%384,407
Oct 29, 2024121.72123.79117.61123.04123.04-6.48%599,748
Oct 28, 2024131.07132.30130.84131.57131.571.08%310,618
Oct 25, 2024132.09132.65129.70130.17130.17-0.49%150,730
Oct 24, 2024130.00131.52129.05130.81130.810.62%195,836
Oct 23, 2024129.75130.59128.82130.00130.00-0.02%315,216
Oct 22, 2024131.30131.83129.80130.03130.03-1.58%200,519
Oct 21, 2024133.99134.38131.53132.12132.12-1.37%239,233
Oct 18, 2024135.56135.92133.82133.95133.95-0.76%228,522
Oct 17, 2024137.67137.67134.51134.98134.98-1.37%163,866
Oct 16, 2024136.95139.54136.66136.85136.850.96%224,076
Oct 15, 2024138.01139.43135.41135.55135.55-2.06%315,723
Oct 14, 2024137.37139.00137.33138.40138.401.10%167,143
Oct 11, 2024134.47137.33134.47136.89136.891.74%179,974
Oct 10, 2024134.87135.86133.37134.55134.55-1.80%261,402
Oct 9, 2024135.76137.09134.83137.02137.021.50%216,858
Oct 8, 2024131.36135.08130.70135.00135.004.18%319,477
Oct 7, 2024128.67130.10126.37129.58129.58-0.10%154,661
Oct 4, 2024131.70131.70128.51129.71129.710.10%204,557
Oct 3, 2024131.73131.95128.16129.58129.58-0.32%222,277
Oct 2, 2024130.07131.33129.39130.00130.00-0.72%193,945
Oct 1, 2024130.98131.40128.42130.94130.94-0.21%180,724
Sep 30, 2024130.42132.79130.00131.21131.21-0.05%312,615
Sep 27, 2024131.70133.99130.45131.27131.271.28%331,339
Sep 26, 2024130.63132.30128.96129.61129.610.44%228,470
Sep 25, 2024132.06132.50128.73129.04129.04-2.32%263,653
Sep 24, 2024131.60132.15130.50132.11132.110.77%215,397
Sep 23, 2024131.99132.59130.03131.10131.100.23%208,406
Sep 20, 2024133.28133.28130.19130.80130.80-1.54%1,075,519
Sep 19, 2024132.08132.94130.31132.84132.843.35%373,780
Sep 18, 2024126.23133.09125.33128.53128.532.02%378,745
Sep 17, 2024124.88127.26123.86125.99125.992.04%263,293
Sep 16, 2024123.05124.29121.89123.47123.471.25%230,891
Sep 13, 2024119.35122.08119.05121.95121.953.94%237,888
Sep 12, 2024114.22117.90113.83117.33117.333.43%316,513
Sep 11, 2024113.49113.83110.42113.44113.44-0.67%244,011
Sep 10, 2024113.07114.33111.81114.21114.211.24%178,736
Sep 9, 2024112.97113.78111.68112.81112.81-0.19%262,895
Sep 6, 2024114.27116.49112.43113.03113.03-0.69%213,768
Sep 5, 2024115.68115.68112.94113.82113.82-1.38%448,570
Sep 4, 2024116.15116.92114.82115.41115.41-0.97%159,697
Sep 3, 2024121.06122.00116.36116.54116.54-4.22%227,987
Aug 30, 2024121.54121.80119.75121.67121.670.85%194,518
Aug 29, 2024122.34122.39120.02120.64120.31-0.31%185,106
Aug 28, 2024121.26121.71120.21121.02120.69-0.35%187,260
Aug 27, 2024122.93122.93120.60121.44121.11-2.50%154,551
Aug 26, 2024126.36127.00124.14124.56124.22-0.37%226,678
Aug 23, 2024119.89125.51119.89125.02124.684.94%394,428
Aug 22, 2024120.46120.82118.49119.14118.82-1.45%422,231
Aug 21, 2024119.78120.94118.51120.89120.562.14%127,518
Aug 20, 2024119.58120.18117.93118.36118.04-0.85%250,172
Aug 19, 2024118.82120.19117.73119.37119.050.45%168,813
Aug 16, 2024120.06122.02118.41118.83118.51-1.83%208,255
Aug 15, 2024121.37122.05119.39121.05120.722.78%189,520
Aug 14, 2024119.13119.13116.84117.78117.46-0.72%147,494
Aug 13, 2024116.84119.05115.90118.64118.322.27%151,034
Aug 12, 2024117.80118.30115.17116.01115.70-1.39%167,163
Aug 9, 2024118.27119.45117.03117.64117.32-0.40%190,910
Aug 8, 2024118.32118.90116.98118.11117.790.97%238,845
Aug 7, 2024120.82121.23116.37116.98116.66-2.04%230,050
Aug 6, 2024116.87120.83115.53119.42119.101.96%215,282
Aug 5, 2024116.23118.88113.42117.13116.81-3.98%286,580
Aug 2, 2024121.19122.32118.74121.98121.65-3.34%261,200
Aug 1, 2024131.74133.19125.62126.20125.86-4.34%449,646
Jul 31, 2024135.96136.93131.13131.93131.57-2.52%483,120
Jul 30, 2024127.05136.14119.38135.34134.976.52%480,022
Jul 29, 2024129.04129.85127.00127.06126.72-1.37%279,272
Jul 26, 2024127.36130.55126.92128.83128.483.03%290,225
Jul 25, 2024120.45127.69119.61125.04124.704.83%378,026
Jul 24, 2024121.93124.07119.06119.28118.96-2.79%257,738
Jul 23, 2024122.33124.67121.03122.70122.37-0.48%242,812
Jul 22, 2024121.20123.67119.80123.29122.962.01%209,587
Jul 19, 2024121.97122.96120.29120.86120.53-0.58%215,621
Jul 18, 2024124.28128.08121.53121.57121.24-2.49%334,803
Jul 17, 2024124.67127.10123.76124.68124.34-0.80%334,795
Jul 16, 2024119.73125.88119.63125.69125.356.81%283,936
Jul 15, 2024119.25120.42117.35117.68117.36-0.08%343,921
Jul 12, 2024117.90119.75117.52117.77117.451.01%275,246
Jul 11, 2024112.61116.91112.61116.59116.286.00%353,141
Jul 10, 2024108.57110.15108.36109.99109.691.78%191,742
Jul 9, 2024108.44109.32107.96108.07107.78-0.63%313,770
Jul 8, 2024108.44109.12107.99108.75108.461.02%217,940
Jul 5, 2024109.10109.31107.49107.65107.36-1.61%199,669
Jul 3, 2024110.48111.30109.32109.41109.11-0.36%92,819
Jul 2, 2024110.32111.24109.32109.81109.51-0.46%246,944
Jul 1, 2024112.17113.04110.28110.32110.02-1.50%437,150
Jun 28, 2024110.14112.49109.64112.00111.702.49%1,753,283
Jun 27, 2024109.99110.60108.79109.28108.98-0.08%373,405
Jun 26, 2024109.84111.24108.85109.37109.07-1.16%599,429
Jun 25, 2024115.62115.62110.05110.65110.35-4.60%390,705
Jun 24, 2024116.53117.41115.72115.99115.68-0.08%216,976
Jun 21, 2024115.59116.44113.99116.08115.770.60%733,434
Jun 20, 2024114.61115.58114.11115.39115.080.32%273,325
Jun 18, 2024115.14116.28114.50115.02114.71-0.16%218,539
Jun 17, 2024113.93115.33113.07115.21114.900.65%255,327
Jun 14, 2024114.51114.75113.19114.47114.16-1.74%236,645
Jun 13, 2024117.19117.19114.58116.50116.19-0.88%180,378
Jun 12, 2024118.43121.56117.19117.54117.222.79%261,343