UFP Industries, Inc. - Common Stock (UFPI)

89.15
-1.59 (-1.75%)
NASDAQ· Last Trade: Jul 2nd, 1:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UFP Industries, Inc. - Common Stock (UFPI)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202690.6290.9888.7389.15417,18789.15
6/30/202691.4192.1290.5290.74449,57790.74
6/29/202690.9891.5489.1091.41476,04091.41
6/26/202691.9492.6591.4492.201,375,72692.20
6/25/202690.0093.2490.0092.07477,61592.07
6/24/202684.7089.8684.5889.80601,34989.80
6/23/202685.2785.9883.9984.02570,55484.02
6/22/202686.5886.8685.2985.44645,77985.44
6/18/202684.3688.2484.1886.581,227,54286.58
6/17/202685.5687.8383.5683.98782,75683.98
6/16/202685.3186.6985.1186.10408,37586.10
6/15/202685.8087.2484.3784.65546,41984.65
6/12/202685.0786.0584.4084.56378,25884.56
6/11/202682.6984.6081.4584.44327,87284.44
6/10/202683.4583.5581.8382.08395,55082.08
6/09/202682.0183.9281.9683.45476,12783.45
6/08/202680.1082.0379.9081.06391,43181.06
6/05/202680.3381.3679.5580.10353,30880.10
6/04/202681.5882.2279.5880.22387,96680.22
6/03/202680.9781.8380.1680.28590,40480.28
6/02/202679.4781.6779.0781.32430,92581.32
6/01/202680.7081.0778.4979.46384,12079.46
5/29/20260.0182.0980.7781.00655,01180.64
5/28/202681.8682.7680.8681.51522,56681.15
5/27/202682.1684.3682.0882.68381,07482.31
5/26/202680.6182.0980.1681.49379,02481.13
5/22/202680.8981.0579.3680.54424,68780.18
5/21/202678.8181.2277.8980.58445,83780.22
5/20/202679.2280.3378.1279.99517,47379.63
5/19/202680.6381.4778.9579.17601,10278.81
5/18/202680.2982.0980.2981.14582,94780.78
5/15/202683.3384.0979.9780.01604,11579.65
5/14/202682.1383.6881.9483.51486,23683.14
5/13/202682.7083.3681.0781.48470,11581.12
5/12/202683.6884.0580.7582.27753,66881.90
5/11/202683.8484.3682.8583.09507,94382.72
5/08/202683.9885.9083.3384.38534,40484.00
5/07/202685.1586.1483.0683.86776,14283.49
5/06/202684.6785.5483.0784.26454,27083.89
5/05/202682.8583.5981.8382.54627,51182.17
5/04/202684.7384.7380.0680.31876,15979.95
5/01/202689.1490.0084.9685.18697,50184.80
4/30/202687.6390.6786.1289.49932,60389.09
4/29/202695.1397.5892.8192.94473,33292.53
4/28/202696.4197.0494.5095.75315,94195.32
4/27/202694.8596.6494.6795.99374,74795.56
4/24/202696.0997.0094.8994.90418,33894.48
4/23/202696.2398.3995.7396.48227,74396.05
4/22/202696.7797.4095.4895.78213,62495.35
4/21/202697.2298.3195.5596.20336,83795.77
4/20/202695.6197.5094.7997.21316,28096.78
4/17/202693.6297.5993.5695.76424,38795.33
4/16/202692.9893.9191.7192.16402,86991.75
4/15/202695.6495.6492.6793.02270,42592.61
4/14/202696.2997.1895.4096.12218,91295.69
4/13/202695.4296.9593.9096.70298,09096.27
4/10/202694.7795.5593.2395.49226,64695.07
4/09/202693.5896.3093.5894.87462,72994.45
4/08/202694.3195.8793.7894.87579,17594.45
4/07/202690.7691.1889.9691.05368,69090.65
4/06/202689.6592.0289.1790.69407,53290.29
4/02/202689.8192.7289.2090.37513,39489.97