UFP Industries, Inc. - UFPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	92.23	92	92	93.53	91.39	368,335
November 06, 2025	91.61	92.38	92.38	92.7	90.79	461,300
November 05, 2025	91.03	91.57	91.57	91.82	89.93	513,000
November 04, 2025	92.59	91.58	91.58	92.63	91.22	368,221
November 03, 2025	91.34	92.79	92.79	93.47	90.32	501,735
October 31, 2025	92.98	92.13	92.13	93.5	90.95	667,306
October 30, 2025	88.78	91.8	91.8	93.5	88.78	564,732
October 29, 2025	91.37	90.03	90.03	91.95	89.52	533,338
October 28, 2025	91.52	91.98	91.98	92.53	91.19	259,800
October 27, 2025	91.84	92.17	92.17	93.04	91.74	337,200
October 24, 2025	93.45	91.78	91.78	93.45	91.69	284,700
October 23, 2025	91.74	92.44	92.44	92.89	90.52	244,121
October 22, 2025	93.24	91.78	91.78	94.05	91.67	378,300
October 21, 2025	90.97	93.26	93.26	93.75	90.97	356,800
October 20, 2025	91.12	91.27	91.27	91.6	90.52	303,200
October 17, 2025	90.65	90.66	90.66	91.47	89.87	265,600
October 16, 2025	91.21	90.69	90.69	91.54	89.85	460,500
October 15, 2025	91.94	91.41	91.41	93.21	91.19	363,500
October 14, 2025	89.52	91.98	91.98	92.24	89.52	374,500
October 13, 2025	90.1	90.3	90.3	90.97	89.51	381,300
October 10, 2025	90.26	89.44	89.44	91.14	88.99	488,100
October 09, 2025	90.89	90.02	90.02	91.05	89.76	400,000
October 08, 2025	90.98	91.35	91.35	91.38	90	486,600
October 07, 2025	91.38	90.43	90.43	91.9	90.2	333,303
October 06, 2025	92.25	91.43	91.43	93.49	90.82	383,606
October 03, 2025	93.51	92.18	92.18	94.39	92.12	310,042
October 02, 2025	92.53	93.25	93.25	93.28	91.91	307,312
October 01, 2025	93.29	92.97	92.97	94.28	92.23	219,502
September 30, 2025	91.53	93.49	93.49	93.74	91.52	335,200
September 29, 2025	92.86	92.24	92.24	92.86	91.61	503,101
September 26, 2025	91.86	92.23	92.23	92.75	91.73	279,800
September 25, 2025	92.49	91.8	91.8	94.44	91.16	243,569
September 24, 2025	94.02	93.11	93.11	94.68	92.75	252,000
September 23, 2025	95.14	94.44	94.44	96.22	93.78	353,600
September 22, 2025	95.14	95.19	95.19	95.6	94.63	422,037
September 19, 2025	97.89	95.32	95.32	97.89	95.14	1.49M
September 18, 2025	97.49	98.2	98.2	99.1	97.01	338,100
September 17, 2025	98.85	97.12	97.12	101.06	96	400,500
September 16, 2025	99.1	98.31	98.31	99.78	97.7	269,400
September 15, 2025	98.98	99.29	99.29	100.87	98.22	328,915
September 12, 2025	101.41	98.68	98.68	101.83	98.54	231,609
September 11, 2025	100.06	102.4	102.4	102.69	100.06	403,256
September 10, 2025	100.03	99.72	99.72	100.77	99.29	229,800
September 09, 2025	101.85	100.42	100.42	101.85	99.55	315,000
September 08, 2025	103.66	102.6	102.6	103.66	101.23	289,451
September 05, 2025	103.16	103.79	103.79	105.57	102.54	234,418
September 04, 2025	99.2	102.64	102.64	102.74	98.99	293,402
September 03, 2025	99.83	98.42	98.42	100.28	97.89	386,711
September 02, 2025	99.82	100.17	100.17	100.46	99.39	328,007
August 29, 2025	102.07	100.97	100.97	103	100.34	271,216
August 28, 2025	103.28	102.07	101.72	103.6	100.76	400,045
August 27, 2025	104.38	103.29	103.29	105.14	103.21	314,787
August 26, 2025	105.9	104.96	104.96	106.47	104.69	342,546
August 25, 2025	106.18	106.01	106.01	106.53	104.86	315,500
August 22, 2025	100.55	107.08	107.08	107.44	99.66	496,043
August 21, 2025	98.99	99.62	99.62	99.8	98.16	221,400
August 20, 2025	102.63	99.79	99.79	104.21	99.77	427,723
August 19, 2025	101.35	102.63	102.63	104.27	101.23	220,514
August 18, 2025	101.41	100.71	100.71	102.09	100.06	257,100
August 15, 2025	104.39	101.41	101.41	104.39	101.23	364,300

UFP Industries, Inc. (UFPI) NASDAQ