UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	91.68	94.00	91.53	92.72	92.72	1.13%	548,332
Aug 3, 2026	88.28	91.78	88.28	91.68	91.68	5.70%	487,769
Jul 31, 2026	85.47	87.38	85.10	86.74	86.74	0.66%	602,485
Jul 30, 2026	92.89	92.94	85.76	86.18	86.18	-1.75%	721,638
Jul 29, 2026	90.06	90.61	87.42	87.71	87.71	-3.63%	723,454
Jul 28, 2026	89.27	91.91	89.01	91.01	91.01	3.17%	589,789
Jul 27, 2026	88.63	90.22	88.11	88.21	88.21	0.31%	528,886
Jul 24, 2026	86.24	88.59	85.96	87.94	87.94	2.05%	341,786
Jul 23, 2026	86.00	86.74	85.18	86.18	86.18	-0.61%	419,295
Jul 22, 2026	85.21	86.79	85.21	86.70	86.70	2.11%	418,306
Jul 21, 2026	85.35	86.34	83.93	84.91	84.91	-0.59%	428,992
Jul 20, 2026	85.93	85.93	84.26	85.41	85.41	-0.61%	464,633
Jul 17, 2026	88.65	90.55	85.41	85.93	85.93	-3.40%	426,769
Jul 16, 2026	84.83	88.99	83.92	88.95	88.95	4.67%	467,350
Jul 15, 2026	84.25	86.51	83.90	84.98	84.98	0.76%	285,086
Jul 14, 2026	85.88	85.88	83.51	84.34	84.34	-0.25%	396,458
Jul 13, 2026	84.82	86.65	83.92	84.55	84.55	-0.32%	383,753
Jul 10, 2026	83.24	85.72	82.72	84.82	84.82	2.18%	391,023
Jul 9, 2026	82.94	83.76	81.93	83.01	83.01	0.84%	352,346
Jul 8, 2026	84.59	84.59	81.44	82.32	82.32	-3.65%	585,919
Jul 7, 2026	87.71	87.90	85.35	85.44	85.44	-2.12%	351,827
Jul 6, 2026	88.81	89.11	86.20	87.29	87.29	-2.13%	316,661
Jul 2, 2026	89.15	90.20	88.01	89.19	89.19	0.04%	284,152
Jul 1, 2026	90.62	90.98	88.73	89.15	89.15	-1.75%	417,187
Jun 30, 2026	91.41	92.12	90.52	90.74	90.74	-0.73%	449,576
Jun 29, 2026	90.98	91.54	89.10	91.41	91.41	-0.86%	476,039
Jun 26, 2026	91.94	92.65	91.45	92.20	92.20	0.14%	1,375,726
Jun 25, 2026	90.00	93.24	89.98	92.07	92.07	2.53%	477,614
Jun 24, 2026	84.70	89.86	84.58	89.80	89.80	6.88%	601,349
Jun 23, 2026	85.27	85.99	83.99	84.02	84.02	-1.66%	570,553
Jun 22, 2026	86.58	86.86	85.29	85.44	85.44	-1.32%	645,779
Jun 18, 2026	84.36	88.24	84.18	86.58	86.58	3.10%	1,227,542
Jun 17, 2026	85.56	87.83	83.56	83.98	83.98	-2.46%	782,755
Jun 16, 2026	85.31	86.69	85.11	86.10	86.10	1.71%	408,374
Jun 15, 2026	85.80	87.24	84.37	84.65	84.65	0.11%	546,418
Jun 12, 2026	85.07	86.05	84.40	84.56	84.56	0.14%	378,257
Jun 11, 2026	82.69	84.60	81.45	84.44	84.44	2.88%	327,872
Jun 10, 2026	83.45	83.55	81.83	82.08	82.08	-1.64%	395,549
Jun 9, 2026	82.01	83.92	81.96	83.45	83.45	2.95%	476,127
Jun 8, 2026	80.10	82.03	79.90	81.06	81.06	1.20%	391,454
Jun 5, 2026	80.33	81.36	79.55	80.10	80.10	-0.15%	353,307
Jun 4, 2026	81.58	82.22	79.58	80.22	80.22	-0.07%	387,964
Jun 3, 2026	80.97	81.83	80.16	80.28	80.28	-1.28%	590,409
Jun 2, 2026	79.47	81.68	79.07	81.32	81.32	2.34%	430,924
Jun 1, 2026	80.70	81.07	78.49	79.46	79.46	-1.46%	384,119
May 29, 2026	81.45	82.10	80.77	81.00	80.64	-0.63%	655,011
May 28, 2026	81.86	82.76	80.86	81.51	81.15	-1.42%	522,566
May 27, 2026	82.16	84.36	82.08	82.68	82.31	1.46%	381,074
May 26, 2026	80.61	82.10	80.16	81.49	81.13	1.18%	379,023
May 22, 2026	80.89	81.05	79.36	80.54	80.18	-0.05%	424,687