UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	82.13	82.99	81.94	82.65	-	1.44%	64,535
May 13, 2026	82.70	83.36	81.07	81.48	81.48	-0.96%	459,876
May 12, 2026	83.68	84.05	80.75	82.27	82.27	-0.99%	753,667
May 11, 2026	83.84	84.36	82.85	83.09	83.09	-1.53%	507,943
May 8, 2026	83.98	85.90	83.33	84.38	84.38	0.62%	534,404
May 7, 2026	85.15	86.15	83.06	83.86	83.86	-0.47%	776,141
May 6, 2026	84.67	85.54	83.07	84.26	84.26	2.08%	454,269
May 5, 2026	82.85	83.59	81.83	82.54	82.54	2.78%	627,508
May 4, 2026	84.73	84.73	80.06	80.31	80.31	-5.72%	876,159
May 1, 2026	89.14	90.00	84.96	85.18	85.18	-4.82%	697,449
Apr 30, 2026	87.63	90.67	86.12	89.49	89.49	-3.71%	931,261
Apr 29, 2026	95.13	97.59	92.81	92.94	92.94	-2.93%	473,332
Apr 28, 2026	96.41	97.04	94.50	95.75	95.75	-0.25%	315,940
Apr 27, 2026	94.85	96.65	94.67	95.99	95.99	1.15%	374,747
Apr 24, 2026	96.09	97.00	94.89	94.90	94.90	-1.64%	418,338
Apr 23, 2026	96.23	98.39	95.73	96.48	96.48	0.73%	227,743
Apr 22, 2026	96.77	97.40	95.48	95.78	95.78	-0.44%	213,624
Apr 21, 2026	97.22	98.31	95.55	96.20	96.20	-1.04%	336,836
Apr 20, 2026	95.61	97.50	94.79	97.21	97.21	1.51%	316,279
Apr 17, 2026	93.62	97.59	93.56	95.76	95.76	3.91%	424,387
Apr 16, 2026	92.98	93.91	91.71	92.16	92.16	-0.92%	402,868
Apr 15, 2026	95.64	95.64	92.68	93.02	93.02	-3.23%	270,424
Apr 14, 2026	96.29	97.18	95.40	96.12	96.12	-0.60%	218,911
Apr 13, 2026	95.42	96.95	93.90	96.70	96.70	1.27%	298,089
Apr 10, 2026	94.77	95.55	93.23	95.49	95.49	0.65%	226,646
Apr 9, 2026	93.58	96.30	93.58	94.87	94.87	-	462,728
Apr 8, 2026	94.31	95.87	93.78	94.87	94.87	4.20%	579,176
Apr 7, 2026	90.76	91.18	89.96	91.05	91.05	0.40%	368,713
Apr 6, 2026	89.65	92.02	89.17	90.69	90.69	0.35%	407,590
Apr 2, 2026	89.81	92.72	89.21	90.37	90.37	-0.84%	513,393
Apr 1, 2026	91.94	92.49	90.73	91.14	91.14	-1.06%	285,146
Mar 31, 2026	91.41	93.27	90.61	92.12	92.12	2.38%	378,038
Mar 30, 2026	90.41	91.48	89.56	89.98	89.98	0.33%	389,227
Mar 27, 2026	89.40	91.06	89.20	89.68	89.68	-1.10%	365,327
Mar 26, 2026	91.64	92.60	90.25	90.68	90.68	-1.43%	289,054
Mar 25, 2026	92.23	92.56	90.00	92.00	92.00	0.95%	320,007
Mar 24, 2026	88.43	91.48	88.43	91.13	91.13	1.96%	370,258
Mar 23, 2026	89.39	92.01	88.40	89.38	89.38	3.00%	713,192
Mar 20, 2026	88.63	88.80	84.82	86.78	86.78	-1.90%	1,151,728
Mar 19, 2026	89.34	89.68	87.67	88.46	88.46	-1.36%	534,514
Mar 18, 2026	89.34	90.95	89.18	89.68	89.68	-1.07%	526,647
Mar 17, 2026	90.48	91.94	90.00	90.65	90.65	0.81%	264,197
Mar 16, 2026	90.57	91.41	89.64	89.92	89.92	0.25%	285,810
Mar 13, 2026	90.03	90.39	88.56	89.70	89.70	-0.06%	375,633
Mar 12, 2026	89.10	90.43	88.84	89.75	89.75	-0.91%	381,432
Mar 11, 2026	91.55	92.08	90.34	90.57	90.57	-1.65%	270,545
Mar 10, 2026	92.29	93.66	91.79	92.09	92.09	-1.36%	244,972
Mar 9, 2026	92.57	93.97	90.60	93.36	93.36	-0.62%	271,493
Mar 6, 2026	95.13	95.28	92.72	93.94	93.94	-2.81%	268,791
Mar 5, 2026	97.71	99.29	96.34	96.66	96.66	-1.86%	293,313