UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	81.53	83.12	80.67	81.92	81.92	0.48%	489,671
Oct 29, 2026	78.00	82.29	77.26	81.53	81.53	4.13%	701,703
Oct 28, 2026	79.76	80.26	77.58	78.30	78.30	-2.03%	633,168
Oct 27, 2026	81.48	81.49	79.66	79.92	79.92	-1.25%	392,501
Oct 26, 2026	81.23	81.95	80.79	80.93	80.93	-0.37%	399,758
Oct 23, 2026	82.74	83.09	80.97	81.23	81.23	-2.97%	447,228
Oct 22, 2026	80.05	83.97	80.05	83.72	83.72	4.66%	528,756
Oct 21, 2026	80.11	80.27	79.02	79.99	79.99	0.20%	384,364
Oct 20, 2026	78.49	80.05	78.32	79.83	79.83	2.06%	351,072
Oct 19, 2026	78.37	79.89	77.88	78.22	78.22	-0.19%	406,857
Oct 16, 2026	77.76	79.86	77.22	78.37	78.37	1.21%	552,313
Oct 15, 2026	77.40	78.81	77.11	77.43	77.43	2.22%	595,870
Oct 14, 2026	75.28	75.84	74.35	75.75	75.75	-0.13%	490,565
Oct 13, 2026	76.10	76.69	75.19	75.85	75.85	0.25%	535,046
Oct 12, 2026	73.72	76.36	73.72	75.66	75.66	1.95%	535,513
Oct 9, 2026	76.43	76.50	74.02	74.21	74.21	-2.93%	477,392
Oct 8, 2026	75.67	76.82	74.55	76.45	76.45	0.01%	482,357
Oct 7, 2026	77.48	78.21	75.52	76.44	76.44	-3.24%	589,624
Oct 6, 2026	78.27	79.53	78.13	79.00	79.00	1.23%	512,375
Oct 5, 2026	76.60	78.66	76.28	78.04	78.04	1.15%	455,920
Oct 2, 2026	78.78	79.29	76.86	77.15	77.15	0.09%	369,639
Oct 1, 2026	77.22	77.51	75.20	77.08	77.08	-0.18%	365,155
Sep 30, 2026	78.86	79.24	77.19	77.22	77.22	-1.97%	431,296
Sep 29, 2026	79.42	80.06	78.34	78.77	78.77	-0.82%	419,223
Sep 28, 2026	78.39	80.29	78.25	79.42	79.42	-0.09%	415,617
Sep 25, 2026	78.81	80.03	78.49	79.49	79.49	0.86%	424,107
Sep 24, 2026	81.78	82.29	78.07	78.81	78.81	-3.63%	608,852
Sep 23, 2026	82.37	82.89	81.71	81.78	81.78	-1.49%	335,587
Sep 22, 2026	81.72	83.25	81.50	83.02	83.02	3.43%	464,720
Sep 21, 2026	79.20	80.96	79.00	80.27	80.27	1.35%	392,947
Sep 18, 2026	78.99	79.44	78.56	79.20	79.20	-0.06%	1,353,258
Sep 17, 2026	83.93	83.93	79.01	79.25	79.25	-3.37%	444,283
Sep 16, 2026	82.47	82.99	81.43	82.01	82.01	-0.49%	544,216
Sep 15, 2026	81.25	82.47	80.20	82.41	82.41	1.70%	457,573
Sep 14, 2026	80.54	81.91	80.13	81.03	81.03	0.58%	385,740
Sep 11, 2026	81.73	81.74	79.38	80.56	80.56	0.45%	288,492
Sep 10, 2026	80.84	80.84	79.45	80.20	80.20	-2.27%	403,284
Sep 9, 2026	83.12	83.19	81.06	82.06	82.06	-1.39%	574,330
Sep 8, 2026	83.89	84.68	82.39	83.22	83.22	-1.37%	338,268
Sep 4, 2026	82.81	85.30	82.81	84.38	84.38	1.42%	267,928
Sep 3, 2026	84.14	84.14	82.12	83.20	83.20	0.35%	309,715
Sep 2, 2026	82.55	83.66	82.11	82.91	82.91	0.53%	323,148
Sep 1, 2026	83.47	84.00	81.94	82.47	82.47	-2.01%	423,345
Aug 31, 2026	85.59	86.27	84.19	84.52	84.16	-1.73%	411,530
Aug 28, 2026	85.55	86.49	84.53	86.01	85.64	0.80%	356,736
Aug 27, 2026	85.50	86.27	85.19	85.33	84.97	-1.17%	244,436
Aug 26, 2026	88.74	88.90	86.26	86.34	85.97	-2.69%	384,891
Aug 25, 2026	89.58	90.48	87.64	88.73	88.35	-0.56%	358,040
Aug 24, 2026	89.06	90.43	88.19	89.23	88.85	0.48%	316,510
Aug 21, 2026	88.75	89.19	87.73	88.80	88.42	0.77%	530,318