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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	98.2	100.25	100.25	100.7	97.57	461,100
June 09, 2025	97.28	97.62	97.62	98.55	96.95	333,700
June 06, 2025	98.34	96.58	96.58	98.74	96.25	254,312
June 05, 2025	96.85	97.37	97.37	97.96	96.01	405,600
June 04, 2025	98.05	97.06	97.06	98.3	96.73	429,203
June 03, 2025	95.84	97.65	97.65	97.75	95.39	349,212
June 02, 2025	96.71	95.77	95.77	96.86	94.68	485,813
May 30, 2025	97.71	97.56	97.56	98.13	97.07	385,612
May 29, 2025	98.02	98.26	98.26	98.46	96.99	301,200
May 28, 2025	99.22	97.41	97.41	99.54	97.3	423,800
May 27, 2025	98.39	99.66	99.66	99.71	97.03	437,414
May 23, 2025	96.1	96.35	96.35	97.6	96.05	409,199
May 22, 2025	97.74	97.69	97.69	98.27	96.78	307,500
May 21, 2025	100.36	98.24	98.24	100.43	97.97	565,030

UFP Industries, Inc. (UFPI) NASDAQ