UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	79.47	81.68	79.07	81.32	81.32	2.34%	430,904
Jun 1, 2026	80.70	81.07	78.49	79.46	79.46	-1.46%	384,117
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
May 21, 2026	78.81	81.22	77.89	80.58	80.22	0.74%	445,837
May 20, 2026	79.22	80.33	78.12	79.99	79.63	1.04%	517,472
May 19, 2026	80.63	81.47	78.95	79.17	78.81	-2.43%	601,101
May 18, 2026	80.29	82.09	80.29	81.14	80.78	1.41%	582,947
May 15, 2026	83.33	84.09	79.97	80.01	79.65	-4.19%	604,114
May 14, 2026	82.13	83.68	81.94	83.51	83.14	2.49%	486,236
May 13, 2026	82.70	83.36	81.07	81.48	81.12	-0.96%	470,114
May 12, 2026	83.68	84.05	80.75	82.27	81.90	-0.99%	753,667
May 11, 2026	83.84	84.36	82.85	83.09	82.72	-1.53%	507,943
May 8, 2026	83.98	85.90	83.33	84.38	84.00	0.62%	534,404
May 7, 2026	85.15	86.15	83.06	83.86	83.49	-0.47%	776,141
May 6, 2026	84.67	85.54	83.07	84.26	83.89	2.08%	454,269
May 5, 2026	82.85	83.59	81.83	82.54	82.17	2.78%	627,510
May 4, 2026	84.73	84.73	80.06	80.31	79.95	-5.72%	876,159
May 1, 2026	89.14	90.00	84.96	85.18	84.80	-4.82%	697,501
Apr 30, 2026	87.63	90.67	86.12	89.49	89.09	-3.71%	932,602
Apr 29, 2026	95.13	97.59	92.81	92.94	92.53	-2.93%	473,332
Apr 28, 2026	96.41	97.04	94.50	95.75	95.32	-0.25%	315,940
Apr 27, 2026	94.85	96.65	94.67	95.99	95.56	1.15%	374,747
Apr 24, 2026	96.09	97.00	94.89	94.90	94.48	-1.64%	418,338
Apr 23, 2026	96.23	98.39	95.73	96.48	96.05	0.73%	227,743
Apr 22, 2026	96.77	97.40	95.48	95.78	95.35	-0.44%	213,624
Apr 21, 2026	97.22	98.31	95.55	96.20	95.77	-1.04%	336,836
Apr 20, 2026	95.61	97.50	94.79	97.21	96.78	1.51%	316,279
Apr 17, 2026	93.62	97.59	93.56	95.76	95.33	3.91%	424,387
Apr 16, 2026	92.98	93.91	91.71	92.16	91.75	-0.92%	402,868
Apr 15, 2026	95.64	95.64	92.68	93.02	92.61	-3.23%	270,424
Apr 14, 2026	96.29	97.18	95.40	96.12	95.69	-0.60%	218,911
Apr 13, 2026	95.42	96.95	93.90	96.70	96.27	1.27%	298,089
Apr 10, 2026	94.77	95.55	93.23	95.49	95.07	0.65%	226,646
Apr 9, 2026	93.58	96.30	93.58	94.87	94.45	-	462,728
Apr 8, 2026	94.31	95.87	93.78	94.87	94.45	4.20%	579,176
Apr 7, 2026	90.76	91.18	89.96	91.05	90.65	0.40%	368,713
Apr 6, 2026	89.65	92.02	89.17	90.69	90.29	0.35%	407,590
Apr 2, 2026	89.81	92.72	89.21	90.37	89.97	-0.84%	513,393
Apr 1, 2026	91.94	92.49	90.73	91.14	90.73	-1.06%	285,146
Mar 31, 2026	91.41	93.27	90.61	92.12	91.71	2.38%	378,038
Mar 30, 2026	90.41	91.48	89.56	89.98	89.58	0.33%	389,227
Mar 27, 2026	89.40	91.06	89.20	89.68	89.28	-1.10%	365,327
Mar 26, 2026	91.64	92.60	90.25	90.68	90.28	-1.43%	289,054
Mar 25, 2026	92.23	92.56	90.00	92.00	91.59	0.95%	320,007
Mar 24, 2026	88.43	91.48	88.43	91.13	90.72	1.96%	370,258
Mar 23, 2026	89.39	92.01	88.40	89.38	88.98	3.00%	713,192