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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.57	91.47	91.47	93.23	89.57	505,434
November 20, 2025	89.27	89.32	89.32	90.13	88.7	467,208
November 19, 2025	88.51	88.65	88.65	89.54	88.05	578,201
November 18, 2025	88.21	88.76	88.76	88.92	87.11	568,543
November 17, 2025	90.3	88.39	88.39	90.81	88.3	597,134
November 14, 2025	89.56	90.49	90.49	91.03	89.31	464,600
November 13, 2025	91.25	89.79	89.79	92.32	89.61	725,600
November 12, 2025	91.1	91.24	91.24	92.28	90	389,700
November 11, 2025	91.64	91.28	91.28	92.11	91	296,400
November 10, 2025	92.37	91.47	91.47	92.44	91.24	411,000
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

UFP Industries, Inc. (UFPI) NASDAQ