UFP Industries, Inc. - Common Stock (UFPI)

Last Price77.92

Change+0.84 (1.09%)

NASDAQ · Last Trade: Oct 2nd, 2:04 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	77.22	77.51	75.19	77.08	365,154	77.08
9/30/2026	78.86	79.24	77.19	77.22	431,295	77.22
9/29/2026	79.42	80.06	78.34	78.77	419,223	78.77
9/28/2026	78.39	80.29	78.25	79.42	415,616	79.42
9/25/2026	78.81	80.03	78.49	79.49	424,108	79.49
9/24/2026	81.78	82.29	78.06	78.81	608,811	78.81
9/23/2026	82.37	82.89	81.71	81.78	335,645	81.78
9/22/2026	81.72	83.25	81.50	83.02	464,718	83.02
9/21/2026	79.20	80.96	79.00	80.27	392,944	80.27
9/18/2026	78.99	79.44	78.56	79.20	1,353,258	79.20
9/17/2026	83.93	83.93	79.01	79.25	444,281	79.25
9/16/2026	82.47	82.99	81.43	82.01	544,213	82.01
9/15/2026	81.25	82.47	80.19	82.41	457,571	82.41
9/14/2026	80.54	81.91	80.13	81.03	393,020	81.03
9/11/2026	81.73	81.74	79.38	80.56	295,774	80.56
9/10/2026	80.84	80.84	79.45	80.20	403,282	80.20
9/09/2026	83.12	83.19	81.06	82.06	574,327	82.06
9/08/2026	83.89	84.67	82.39	83.22	338,267	83.22
9/04/2026	82.81	85.30	82.81	84.38	267,929	84.38
9/03/2026	84.14	84.14	82.12	83.20	309,713	83.20
9/02/2026	82.55	83.66	82.11	82.91	323,146	82.91
9/01/2026	83.47	84.00	81.94	82.47	423,344	82.47
8/31/2026	85.59	86.27	84.19	84.52	411,580	84.16
8/28/2026	85.55	86.49	84.53	86.01	356,737	85.64
8/27/2026	85.50	86.27	85.19	85.33	244,435	84.97
8/26/2026	88.74	88.90	86.26	86.34	384,890	85.97
8/25/2026	89.58	90.48	87.64	88.73	358,040	88.35
8/24/2026	89.06	90.43	88.19	89.23	316,509	88.85
8/21/2026	88.75	89.19	87.72	88.80	530,318	88.42
8/20/2026	88.25	89.40	86.80	88.12	329,731	87.74
8/19/2026	88.65	91.02	87.90	90.42	366,468	90.03
8/18/2026	88.30	88.73	86.58	87.20	292,759	86.83
8/17/2026	89.43	89.86	87.44	88.29	261,410	87.91
8/14/2026	90.84	91.90	89.61	89.87	260,678	89.49
8/13/2026	92.59	93.67	91.11	91.27	275,073	90.88
8/12/2026	92.79	92.87	89.43	91.77	362,835	91.38
8/11/2026	91.59	92.88	91.25	92.82	404,451	92.42
8/10/2026	93.20	93.26	90.38	90.90	548,447	90.51
8/07/2026	91.74	94.92	91.50	94.04	442,548	93.64
8/06/2026	92.57	92.64	90.23	91.86	479,405	91.47
8/05/2026	92.36	93.07	88.92	92.70	539,445	92.31
8/04/2026	91.68	94.00	91.53	92.72	548,332	92.33
8/03/2026	88.28	91.78	88.28	91.68	487,769	91.29
7/31/2026	85.47	87.38	85.10	86.74	602,486	86.37
7/30/2026	92.89	92.94	85.76	86.17	721,636	85.81
7/29/2026	90.06	90.61	87.42	87.71	723,453	87.34
7/28/2026	89.27	91.91	89.01	91.01	589,783	90.62
7/27/2026	88.63	90.22	88.11	88.21	528,885	87.83
7/24/2026	86.24	88.59	85.96	87.94	341,787	87.57
7/23/2026	86.00	86.74	85.18	86.17	419,294	85.81
7/22/2026	85.21	86.79	85.21	86.70	418,308	86.33
7/21/2026	85.35	86.33	83.93	84.91	428,991	84.55
7/20/2026	85.93	85.93	84.26	85.41	464,543	85.05
7/17/2026	88.65	90.55	85.41	85.93	426,769	85.56
7/16/2026	84.83	88.99	83.92	88.95	467,350	88.57
7/15/2026	84.25	86.50	83.90	84.98	290,378	84.62
7/14/2026	85.88	85.88	83.51	84.34	396,458	83.98
7/13/2026	84.82	86.65	83.92	84.55	383,754	84.19
7/10/2026	83.24	85.72	82.72	84.82	391,024	84.46
7/09/2026	82.94	83.76	81.93	83.01	352,347	82.66
7/08/2026	84.59	84.59	81.44	82.32	585,919	81.97
7/07/2026	87.71	87.90	85.35	85.44	351,827	85.08
7/06/2026	88.81	89.11	86.20	87.29	316,661	86.92
7/02/2026	89.15	90.19	88.00	89.19	284,152	88.81