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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.16	109.77	109.77	112.52	108.91	299,500
February 19, 2026	110.83	110.55	110.55	111.87	109.84	261,900
February 18, 2026	111.27	111.38	111.38	113.47	110.96	400,742
February 17, 2026	113.39	111.85	111.85	114	111.5	276,000
February 13, 2026	114.53	114.6	114.6	115.65	113.99	259,036
February 12, 2026	116.32	114.45	114.45	118	114.01	334,413
February 11, 2026	115.53	115.48	115.48	116.71	113.2	329,605
February 10, 2026	115.07	115.62	115.62	116.63	114.3	245,479
February 09, 2026	113.5	114.2	114.2	114.7	112.65	263,338
February 06, 2026	113.42	114.19	114.19	115.75	113.28	461,842
February 05, 2026	113.47	112.72	112.72	114.51	111.39	430,800
February 04, 2026	109.11	113.3	113.3	114.47	108.92	579,600
February 03, 2026	103.9	107.88	107.88	108.76	103.9	545,200
February 02, 2026	103.28	104.9	104.9	105.68	102.74	297,200
January 30, 2026	102.08	103.28	103.28	103.8	100.58	428,400
January 29, 2026	103.16	102.5	102.5	103.17	100.74	288,545
January 28, 2026	102.99	102.53	102.53	103.27	101.65	230,604
January 27, 2026	103.77	103.31	103.31	104.1	102.86	213,400
January 26, 2026	105.88	104.4	104.4	105.88	103.56	330,000
January 23, 2026	106.48	105.42	105.42	107.09	105.29	291,732
January 22, 2026	107.96	106.92	106.92	108.83	106.69	239,943
January 21, 2026	106.33	107.68	107.68	108.58	105.97	324,517
January 20, 2026	105.82	105.62	105.62	106.72	103.18	404,400
January 16, 2026	108.06	107.89	107.89	108.18	106.22	515,500
January 15, 2026	105.11	107.66	107.66	108.1	104.67	628,346
January 14, 2026	103.06	104.5	104.5	105.71	102.36	506,925
January 13, 2026	102.43	103.08	103.08	103.38	102.04	305,823
January 12, 2026	102.82	102.37	102.37	103.87	101.45	405,442
January 09, 2026	98.38	103.09	103.09	103.18	98.3	706,300
January 08, 2026	92.76	97.75	97.75	98.58	92.56	381,938
January 07, 2026	95.39	92.77	92.77	95.39	91.85	377,100
January 06, 2026	93.07	94.87	94.87	95.79	92.65	368,324
January 05, 2026	91.63	93.78	93.78	95.74	91.63	366,423
January 02, 2026	91.29	92.18	92.18	92.79	90.08	273,400
December 31, 2025	92.11	91.05	91.05	92.53	90.87	267,306
December 30, 2025	92.27	92.1	92.1	93.1	91.67	192,700
December 29, 2025	92.98	92.6	92.6	93.65	91.95	226,328
December 26, 2025	91.95	92.83	92.83	92.96	91.89	194,236
December 24, 2025	91.94	91.99	91.99	92.55	91.22	213,908
December 23, 2025	92.64	91.53	91.53	92.64	90.84	441,900
December 22, 2025	93.02	92.69	92.69	93.6	92.09	381,500
December 19, 2025	95	93.22	93.22	95.22	92.47	1.13M
December 18, 2025	94.08	94.73	94.73	95	93.75	483,300
December 17, 2025	92.23	93.44	93.44	94.35	92.23	443,800
December 16, 2025	92.32	92.94	92.94	93.68	91.8	543,805
December 15, 2025	92.56	92.42	92.42	92.75	90.93	512,900
December 12, 2025	92.5	92.31	92.31	92.99	91.75	388,400
December 11, 2025	91.78	92.47	92.47	93.09	91.43	407,238
December 10, 2025	88.22	91.15	91.15	91.55	88.07	675,145
December 09, 2025	89.63	87.77	87.77	91.12	87.67	325,487
December 08, 2025	90.56	90.03	90.03	91.21	89.58	554,000
December 05, 2025	90.33	90.7	90.7	91.56	90.09	310,610
December 04, 2025	92.66	90.75	90.75	92.72	90.33	282,600
December 03, 2025	92.56	92.72	92.72	93.98	91.66	460,002
December 02, 2025	92.74	92.36	92.36	92.74	91.04	467,300
December 01, 2025	91.76	92.46	92.46	93.95	91.54	584,025
November 28, 2025	93.18	92.99	92.99	93.37	92.37	247,107
November 26, 2025	92.23	93.53	93.53	93.98	92.18	505,000
November 25, 2025	91	92.98	92.98	93.5	90.61	395,400
November 24, 2025	90.48	89.87	89.87	90.99	89.75	505,400

UFP Industries, Inc. (UFPI) NASDAQ