UFP Industries, Inc. - Common Stock (UFPI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	102.07	103.00	100.34	100.97	271,216	100.97
8/28/2025	103.28	103.59	100.76	102.07	400,044	101.72
8/27/2025	104.38	105.14	103.21	103.29	314,787	102.94
8/26/2025	105.90	106.47	104.69	104.96	342,546	104.60
8/25/2025	106.18	106.53	104.86	106.01	315,482	105.65
8/22/2025	100.55	107.44	99.66	107.08	496,043	106.71
8/21/2025	98.99	99.80	98.16	99.62	221,399	99.28
8/20/2025	102.63	104.21	99.77	99.79	427,723	99.45
8/19/2025	101.35	104.27	101.23	102.63	220,514	102.28
8/18/2025	101.41	102.09	100.06	100.71	257,088	100.36
8/15/2025	104.39	104.39	101.23	101.41	364,267	101.06
8/14/2025	104.08	104.08	102.43	103.08	217,166	102.73
8/13/2025	102.93	106.64	102.71	106.28	309,938	105.92
8/12/2025	99.19	102.77	99.00	102.54	320,105	102.19
8/11/2025	98.04	98.53	96.38	98.51	356,865	98.17
8/08/2025	99.78	99.78	97.67	97.85	359,819	97.51
8/07/2025	100.03	100.50	98.54	99.59	274,343	99.25
8/06/2025	99.64	99.74	98.42	99.23	327,638	98.89
8/05/2025	98.37	99.93	98.37	99.60	298,651	99.26
8/04/2025	97.73	98.70	97.35	98.52	270,116	98.18
8/01/2025	97.50	98.12	95.93	97.73	371,757	97.39
7/31/2025	98.60	99.83	97.50	98.00	352,647	97.66
7/30/2025	101.73	101.73	99.04	99.67	552,290	99.33
7/29/2025	104.52	107.92	101.19	102.30	667,036	101.95
7/28/2025	105.27	105.27	103.39	104.27	372,407	103.91
7/25/2025	104.66	104.95	103.38	104.84	290,401	104.48
7/24/2025	103.97	105.20	103.29	103.74	306,794	103.38
7/23/2025	105.00	106.01	104.33	104.92	290,760	104.56
7/22/2025	101.60	104.76	101.60	104.28	351,252	103.92
7/21/2025	101.22	102.39	100.42	100.87	265,928	100.52
7/18/2025	103.49	103.49	100.19	101.06	323,892	100.71
7/17/2025	102.23	103.30	101.83	102.36	265,096	102.01
7/16/2025	101.55	104.83	100.14	101.81	339,375	101.46
7/15/2025	105.23	106.10	101.16	101.20	332,671	100.85
7/14/2025	106.33	106.74	104.28	104.79	265,509	104.43
7/11/2025	106.99	108.38	105.47	106.90	681,451	106.53
7/10/2025	106.53	109.80	106.46	108.49	459,994	108.12
7/09/2025	104.50	107.09	104.42	106.79	405,421	106.42
7/08/2025	102.74	105.93	102.17	104.40	344,918	104.04
7/07/2025	105.45	106.32	102.50	102.77	328,820	102.42
7/03/2025	106.67	107.12	105.25	105.76	239,823	105.40
7/02/2025	105.00	107.40	104.05	106.48	624,746	106.11
7/01/2025	98.68	106.84	98.68	105.47	604,712	105.11
6/30/2025	100.15	101.08	99.06	99.36	435,650	99.02
6/27/2025	100.58	102.00	99.02	99.78	1,985,619	99.44
6/26/2025	99.34	99.91	93.00	99.88	350,278	99.54
6/25/2025	100.59	100.59	98.96	99.24	385,153	98.90
6/24/2025	100.00	100.99	99.32	100.72	408,292	100.38
6/23/2025	96.06	99.77	95.93	99.74	443,976	99.40
6/20/2025	95.71	96.79	95.29	96.33	1,312,803	96.00
6/18/2025	94.65	96.55	94.60	95.11	418,472	94.78
6/17/2025	95.65	97.13	94.83	94.93	486,121	94.60
6/16/2025	96.86	97.01	95.02	96.85	479,871	96.52
6/13/2025	96.07	97.00	95.00	95.67	429,481	95.34
6/12/2025	97.72	98.27	96.52	97.60	262,613	97.27
6/11/2025	100.95	100.95	97.90	97.99	540,219	97.65
6/10/2025	98.20	100.70	97.56	100.25	461,072	99.91
6/09/2025	97.28	98.55	96.95	97.62	333,652	97.29
6/06/2025	98.34	98.73	96.25	96.58	254,312	96.25
6/05/2025	96.85	97.96	96.01	97.37	405,551	97.04
6/04/2025	98.05	98.30	96.73	97.06	429,203	96.73
6/03/2025	95.84	97.75	95.39	97.65	351,709	97.32
6/02/2025	96.71	96.86	94.68	95.77	485,813	95.44