UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	96.23	98.39	95.73	96.48	96.48	0.73%	227,735
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%	336,768
Apr 20, 2026	95.61	97.50	94.79	97.21	97.21	1.51%	315,095
Apr 17, 2026	93.62	97.59	93.56	95.76	95.76	3.91%	423,897
Apr 16, 2026	92.98	93.91	91.71	92.16	92.16	-0.92%	402,854
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%	217,934
Apr 13, 2026	95.42	96.95	93.90	96.70	96.70	1.27%	298,088
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%	579,158
Apr 7, 2026	90.76	91.18	89.96	91.05	91.05	0.40%	368,565
Apr 6, 2026	89.65	92.02	89.17	90.69	90.69	0.35%	407,530
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%	371,739
Mar 30, 2026	90.41	91.48	89.56	89.98	89.98	0.33%	389,185
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%	289,052
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%	370,226
Mar 23, 2026	89.39	92.01	88.40	89.38	89.38	3.00%	712,955
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
Mar 4, 2026	100.50	100.50	98.27	98.49	98.49	-1.01%	230,753
Mar 3, 2026	99.18	100.58	97.40	99.49	99.49	-1.79%	264,156
Mar 2, 2026	101.30	103.13	99.65	101.30	101.30	-1.56%	272,988
Feb 27, 2026	104.05	104.92	101.95	102.91	102.55	-2.03%	389,480
Feb 26, 2026	105.99	106.36	103.63	105.04	104.67	0.39%	363,423
Feb 25, 2026	108.50	108.74	101.43	104.63	104.26	-3.80%	561,027
Feb 24, 2026	105.20	111.98	103.69	108.76	108.38	2.29%	456,391
Feb 23, 2026	109.87	109.87	106.12	106.32	105.95	-3.14%	390,971
Feb 20, 2026	111.16	112.52	108.91	109.77	109.39	-0.71%	299,493
Feb 19, 2026	110.83	111.87	109.84	110.55	110.16	-0.75%	261,878
Feb 18, 2026	111.27	113.47	110.96	111.38	110.99	-0.42%	400,742
Feb 17, 2026	113.39	114.00	111.50	111.85	111.46	-2.40%	275,994
Feb 13, 2026	114.53	115.65	113.99	114.60	114.20	0.13%	259,036
Feb 12, 2026	116.32	118.00	114.01	114.45	114.05	-0.89%	334,413
Feb 11, 2026	115.53	116.71	113.20	115.48	115.08	-0.12%	329,605