UFP Industries Inc. (UFPI)
105.83
-1.23 (-1.15%)
At close: Apr 15, 2025, 3:59 PM
105.53
-0.28%
After-hours: Apr 15, 2025, 06:03 PM EDT
UFP Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 107.79 | 107.79 | 108.04 | 108.04 | 105.88 | 105.88 | 107.06 | 107.06 | 0.60% | 387,808 |
| Apr 11, 2025 | 105.36 | 105.36 | 106.89 | 106.89 | 102.40 | 102.40 | 106.42 | 106.42 | 0.60% | 398,500 |
| Apr 10, 2025 | 108.30 | 108.30 | 108.83 | 108.83 | 102.77 | 102.77 | 105.79 | 105.79 | -2.34% | 485,003 |
| Apr 9, 2025 | 101.36 | 101.36 | 109.53 | 109.53 | 99.42 | 99.42 | 108.32 | 108.32 | 7.28% | 625,800 |
| Apr 8, 2025 | 106.49 | 106.49 | 106.77 | 106.77 | 99.58 | 99.58 | 100.97 | 100.97 | -3.08% | 747,117 |
| Apr 7, 2025 | 103.38 | 103.38 | 109.42 | 109.42 | 101.20 | 101.20 | 104.18 | 104.18 | -2.12% | 1,224,200 |
| Apr 4, 2025 | 100.58 | 100.58 | 107.36 | 107.36 | 100.58 | 100.58 | 106.44 | 106.44 | 2.01% | 728,595 |
| Apr 3, 2025 | 104.53 | 104.53 | 105.41 | 105.41 | 102.64 | 102.64 | 104.34 | 104.34 | -4.36% | 753,406 |
| Apr 2, 2025 | 105.28 | 105.28 | 109.35 | 109.35 | 105.10 | 105.10 | 109.10 | 109.10 | 2.34% | 339,909 |
| Apr 1, 2025 | 106.70 | 106.70 | 107.83 | 107.83 | 105.85 | 105.85 | 106.61 | 106.61 | -0.40% | 308,900 |
| Mar 31, 2025 | 106.29 | 106.29 | 108.14 | 108.14 | 104.60 | 104.60 | 107.04 | 107.04 | 0.69% | 442,700 |
| Mar 28, 2025 | 110.29 | 110.29 | 111.22 | 111.22 | 106.09 | 106.09 | 106.31 | 106.31 | -3.43% | 299,449 |
| Mar 27, 2025 | 110.65 | 110.65 | 111.94 | 111.94 | 109.32 | 109.32 | 110.09 | 110.09 | -0.15% | 364,700 |
| Mar 26, 2025 | 110.03 | 110.03 | 111.25 | 111.25 | 109.56 | 109.56 | 110.25 | 110.25 | 0.24% | 340,241 |
| Mar 25, 2025 | 111.12 | 111.12 | 112.33 | 112.33 | 109.24 | 109.24 | 109.99 | 109.99 | -1.57% | 604,400 |
| Mar 24, 2025 | 108.32 | 108.32 | 111.96 | 111.96 | 108.32 | 108.32 | 111.75 | 111.75 | 3.95% | 524,300 |
| Mar 21, 2025 | 107.83 | 107.83 | 108.09 | 108.09 | 106.18 | 106.18 | 107.50 | 107.50 | -0.37% | 1,860,048 |
| Mar 20, 2025 | 106.88 | 106.88 | 109.24 | 109.24 | 106.88 | 106.88 | 107.90 | 107.90 | -0.18% | 388,942 |
| Mar 19, 2025 | 107.15 | 107.15 | 108.43 | 108.43 | 105.89 | 105.89 | 108.09 | 108.09 | 0.48% | 407,000 |
| Mar 18, 2025 | 106.73 | 106.73 | 108.16 | 108.16 | 106.64 | 106.64 | 107.57 | 107.57 | 0.32% | 387,500 |
| Mar 17, 2025 | 105.87 | 105.87 | 109.42 | 109.42 | 105.87 | 105.87 | 107.23 | 107.23 | 0.64% | 524,700 |
| Mar 14, 2025 | 105.54 | 105.54 | 106.71 | 106.71 | 105.04 | 105.04 | 106.55 | 106.55 | 1.96% | 301,632 |
| Mar 13, 2025 | 105.57 | 105.57 | 106.99 | 106.99 | 104.40 | 104.40 | 104.50 | 104.50 | -0.84% | 533,601 |
| Mar 12, 2025 | 105.91 | 105.91 | 107.48 | 107.48 | 105.00 | 105.00 | 105.38 | 105.38 | -0.37% | 384,400 |
| Mar 11, 2025 | 108.15 | 108.15 | 109.10 | 109.10 | 105.47 | 105.47 | 105.77 | 105.77 | -2.41% | 437,518 |
| Mar 10, 2025 | 108.66 | 108.66 | 110.27 | 110.27 | 108.31 | 108.31 | 108.38 | 108.38 | -0.69% | 500,200 |
| Mar 7, 2025 | 107.34 | 107.34 | 109.44 | 109.44 | 105.96 | 105.96 | 109.13 | 109.13 | 1.71% | 392,000 |
| Mar 6, 2025 | 105.51 | 105.51 | 107.59 | 107.59 | 105.33 | 105.33 | 107.29 | 107.29 | 1.06% | 354,700 |
| Mar 5, 2025 | 104.47 | 104.47 | 106.66 | 106.66 | 104.47 | 104.47 | 106.16 | 106.16 | 2.17% | 427,520 |
| Mar 4, 2025 | 103.83 | 103.83 | 106.63 | 106.63 | 102.35 | 102.35 | 103.91 | 103.91 | -1.19% | 1,181,029 |
| Mar 3, 2025 | 107.00 | 107.00 | 108.31 | 108.31 | 104.93 | 104.93 | 105.16 | 105.16 | -1.72% | 568,500 |
| Feb 28, 2025 | 107.10 | 106.75 | 107.52 | 107.17 | 105.29 | 104.95 | 107.00 | 106.65 | 0.34% | 502,200 |
| Feb 27, 2025 | 107.74 | 107.39 | 109.03 | 108.67 | 106.56 | 106.21 | 106.64 | 106.29 | -1.96% | 295,242 |
| Feb 26, 2025 | 109.99 | 109.63 | 110.56 | 110.19 | 108.51 | 108.15 | 108.77 | 108.41 | -0.97% | 414,014 |
| Feb 25, 2025 | 107.45 | 107.10 | 110.36 | 110.00 | 105.97 | 105.62 | 109.84 | 109.48 | 2.99% | 533,700 |
| Feb 24, 2025 | 108.63 | 108.27 | 110.25 | 109.89 | 105.57 | 105.22 | 106.65 | 106.30 | -1.75% | 420,204 |
| Feb 21, 2025 | 111.44 | 111.07 | 111.44 | 111.07 | 107.74 | 107.38 | 108.55 | 108.19 | -1.17% | 422,813 |
| Feb 20, 2025 | 112.26 | 111.89 | 112.77 | 112.40 | 109.51 | 109.15 | 109.84 | 109.48 | -2.70% | 357,112 |
| Feb 19, 2025 | 111.81 | 111.44 | 114.24 | 113.87 | 111.01 | 110.65 | 112.89 | 112.52 | -1.36% | 373,900 |
| Feb 18, 2025 | 113.00 | 112.63 | 115.22 | 114.85 | 112.57 | 112.21 | 114.45 | 114.08 | -1.63% | 403,355 |
| Feb 14, 2025 | 115.08 | 114.70 | 116.53 | 116.15 | 114.43 | 114.06 | 116.35 | 115.97 | 1.82% | 310,100 |
| Feb 13, 2025 | 113.48 | 113.11 | 114.56 | 114.19 | 112.57 | 112.21 | 114.27 | 113.90 | 1.32% | 192,600 |
| Feb 12, 2025 | 113.36 | 112.99 | 113.80 | 113.43 | 111.79 | 111.42 | 112.78 | 112.41 | -2.50% | 279,400 |
| Feb 11, 2025 | 115.82 | 115.44 | 117.38 | 116.99 | 115.51 | 115.13 | 115.67 | 115.29 | -0.68% | 223,820 |
| Feb 10, 2025 | 116.18 | 115.80 | 117.64 | 117.26 | 115.31 | 114.93 | 116.46 | 116.08 | 0.73% | 360,111 |
| Feb 7, 2025 | 117.05 | 116.67 | 117.13 | 116.75 | 114.80 | 114.42 | 115.62 | 115.24 | -1.12% | 242,800 |
| Feb 6, 2025 | 117.40 | 117.02 | 118.35 | 117.97 | 116.39 | 116.01 | 116.93 | 116.55 | 0.00% | 265,400 |
| Feb 5, 2025 | 117.09 | 116.71 | 117.13 | 116.75 | 116.00 | 115.62 | 116.93 | 116.55 | 0.79% | 246,842 |
| Feb 4, 2025 | 115.05 | 114.67 | 116.53 | 116.15 | 115.05 | 114.67 | 116.01 | 115.63 | 0.60% | 330,532 |
| Feb 3, 2025 | 112.75 | 112.38 | 116.36 | 115.98 | 112.75 | 112.38 | 115.32 | 114.94 | -0.29% | 349,600 |