UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	82.47	82.99	81.83	82.20	-	-0.25%	41,138
Sep 15, 2026	81.25	82.47	80.20	82.41	82.41	1.70%	456,940
Sep 14, 2026	80.54	81.91	80.13	81.03	81.03	0.58%	370,414
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
Aug 20, 2026	88.25	89.40	86.80	88.12	87.74	-2.54%	329,730
Aug 19, 2026	88.65	91.02	87.90	90.42	90.03	3.69%	366,469
Aug 18, 2026	88.30	88.73	86.58	87.20	86.83	-1.23%	292,760
Aug 17, 2026	89.43	89.86	87.44	88.29	87.91	-1.76%	261,411
Aug 14, 2026	90.84	91.90	89.61	89.87	89.49	-1.53%	260,677
Aug 13, 2026	92.59	93.68	91.11	91.27	90.88	-0.54%	275,073
Aug 12, 2026	92.79	92.87	89.43	91.77	91.38	-1.13%	362,836
Aug 11, 2026	91.59	92.88	91.25	92.82	92.42	2.11%	404,458
Aug 10, 2026	93.20	93.26	90.38	90.90	90.51	-3.34%	548,447
Aug 7, 2026	91.74	94.93	91.51	94.04	93.64	2.37%	442,547
Aug 6, 2026	92.57	92.64	90.23	91.86	91.47	-0.91%	479,407
Aug 5, 2026	92.36	93.07	88.92	92.70	92.31	-0.02%	539,446
Aug 4, 2026	91.68	94.00	91.53	92.72	92.33	1.13%	548,333
Aug 3, 2026	88.28	91.78	88.28	91.68	91.29	5.70%	487,769
Jul 31, 2026	85.47	87.38	85.10	86.74	86.37	0.66%	602,485
Jul 30, 2026	92.89	92.94	85.76	86.18	85.81	-1.75%	721,638
Jul 29, 2026	90.06	90.61	87.42	87.71	87.34	-3.63%	723,454
Jul 28, 2026	89.27	91.91	89.01	91.01	90.62	3.17%	589,789
Jul 27, 2026	88.63	90.22	88.11	88.21	87.83	0.31%	528,886
Jul 24, 2026	86.24	88.59	85.96	87.94	87.57	2.05%	341,786
Jul 23, 2026	86.00	86.74	85.18	86.18	85.81	-0.61%	419,295
Jul 22, 2026	85.21	86.79	85.21	86.70	86.33	2.11%	418,306
Jul 21, 2026	85.35	86.34	83.93	84.91	84.55	-0.59%	428,992
Jul 20, 2026	85.93	85.93	84.26	85.41	85.05	-0.61%	464,633
Jul 17, 2026	88.65	90.55	85.41	85.93	85.56	-3.40%	426,769
Jul 16, 2026	84.83	88.99	83.92	88.95	88.57	4.67%	467,350
Jul 15, 2026	84.25	86.51	83.90	84.98	84.62	0.76%	285,086
Jul 14, 2026	85.88	85.88	83.51	84.34	83.98	-0.25%	396,458
Jul 13, 2026	84.82	86.65	83.92	84.55	84.19	-0.32%	383,753
Jul 10, 2026	83.24	85.72	82.72	84.82	84.46	2.18%	391,023
Jul 9, 2026	82.94	83.76	81.93	83.01	82.66	0.84%	352,346
Jul 8, 2026	84.59	84.59	81.44	82.32	81.97	-3.65%	585,919