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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	104.08	103.08	103.08	104.08	102.43	217,200
August 13, 2025	102.93	106.28	106.28	106.64	102.71	309,938
August 12, 2025	99.19	102.54	102.54	102.77	99	320,105
August 11, 2025	98.04	98.51	98.51	98.53	96.38	356,900
August 08, 2025	99.78	97.85	97.85	99.78	97.67	359,819
August 07, 2025	100.03	99.59	99.59	100.5	98.54	274,343
August 06, 2025	99.64	99.23	99.23	99.74	98.42	327,638
August 05, 2025	98.37	99.6	99.6	99.93	98.37	298,651
August 04, 2025	97.73	98.52	98.52	98.7	97.35	270,116
August 01, 2025	97.5	97.73	97.73	98.12	95.93	371,800
July 31, 2025	98.6	98	98	99.84	97.5	352,647
July 30, 2025	101.73	99.67	99.67	101.73	99.04	552,300
July 29, 2025	104.52	102.3	102.3	107.92	101.19	667,037
July 28, 2025	105.27	104.27	104.27	105.27	103.39	372,407
July 25, 2025	104.66	104.84	104.84	104.96	103.38	290,401
July 24, 2025	103.98	103.74	103.74	105.2	103.29	306,800
July 23, 2025	105	104.92	104.92	106.01	104.33	290,800
July 22, 2025	101.6	104.28	104.28	104.76	101.6	351,300
July 21, 2025	101.22	100.87	100.87	102.39	100.42	265,928
July 18, 2025	103.49	101.06	101.06	103.49	100.19	323,900
July 17, 2025	102.23	102.36	102.36	103.3	101.83	265,100
July 16, 2025	101.55	101.81	101.81	104.83	100.14	339,400
July 15, 2025	105.23	101.2	101.2	106.1	101.16	332,700
July 14, 2025	106.33	104.79	104.79	106.74	104.28	265,509
July 11, 2025	106.99	106.9	106.9	108.38	105.48	681,451
July 10, 2025	106.53	108.49	108.49	109.8	106.46	460,000
July 09, 2025	104.5	106.79	106.79	107.09	104.42	405,421
July 08, 2025	102.74	104.4	104.4	105.93	102.17	344,918
July 07, 2025	105.45	102.77	102.77	106.32	102.5	328,820
July 03, 2025	106.67	105.76	105.76	107.12	105.25	239,823
July 02, 2025	105	106.48	106.48	107.4	104.05	624,746
July 01, 2025	98.68	105.47	105.47	106.84	98.68	604,712
June 30, 2025	100.15	99.36	99.36	101.08	99.06	435,700
June 27, 2025	100.58	99.78	99.78	102	99.02	1.99M
June 26, 2025	99.75	99.88	99.88	100.59	98.62	349,692
June 25, 2025	100.59	99.24	99.24	100.59	98.96	385,200
June 24, 2025	100	100.72	100.72	100.99	99.32	408,300
June 23, 2025	96.06	99.74	99.74	99.77	95.93	444,000
June 20, 2025	95.71	96.33	96.33	96.79	95.29	1.31M
June 18, 2025	94.65	95.11	95.11	96.55	94.6	418,500
June 17, 2025	95.65	94.93	94.93	97.13	94.83	486,121
June 16, 2025	96.86	96.85	96.85	97.01	95.02	479,900
June 13, 2025	96.07	95.67	95.67	97	95	429,500
June 12, 2025	97.72	97.6	97.6	98.27	96.52	262,613
June 11, 2025	100.95	97.99	97.99	100.95	97.9	540,219

UFP Industries, Inc. (UFPI) NASDAQ