UFP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	88.74	88.90	86.26	86.34	86.34	-2.69%	384,690
Aug 25, 2026	89.58	90.48	87.64	88.73	88.73	-0.56%	357,985
Aug 24, 2026	89.06	90.43	88.19	89.23	89.23	0.48%	316,509
Aug 21, 2026	88.75	89.19	87.73	88.80	88.80	0.77%	530,317
Aug 20, 2026	88.25	89.40	86.80	88.12	88.12	-2.54%	329,726
Aug 19, 2026	88.65	91.02	87.90	90.42	90.42	3.69%	366,407
Aug 18, 2026	88.30	88.73	86.58	87.20	87.20	-1.23%	292,718
Aug 17, 2026	89.43	89.86	87.44	88.29	88.29	-1.76%	261,282
Aug 14, 2026	90.84	91.90	89.61	89.87	89.87	-1.53%	259,036
Aug 13, 2026	92.59	93.68	91.11	91.27	91.27	-0.54%	275,072
Aug 12, 2026	92.79	92.87	89.43	91.77	91.77	-1.13%	350,684
Aug 11, 2026	91.59	92.88	91.25	92.82	92.82	2.11%	404,278
Aug 10, 2026	93.20	93.26	90.38	90.90	90.90	-3.34%	542,298
Aug 7, 2026	91.74	94.93	91.51	94.04	94.04	2.37%	442,545
Aug 6, 2026	92.57	92.64	90.23	91.86	91.86	-0.91%	479,407
Aug 5, 2026	92.36	93.07	88.92	92.70	92.70	-0.02%	539,446
Aug 4, 2026	91.68	94.00	91.53	92.72	92.72	1.13%	548,333
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