UFPI | UFP INDUSTRIES | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

UFP INDUSTRIES (UFPI)

NASDAQ

$81.30+$0.07 (+0.09%)

Price as of Oct 23, 2026 7:30 PM EDT

$4.6B
Market Cap
-10.07%
1-Year Change
Lumber & Wood Production
Industry

1 Month
-0.67%

Low Price$74.21

High Price$83.72
3 Months
-5.34%

Low Price$74.21

High Price$93.64
1 Year
-10.07%

Low Price$74.21

High Price$114.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	82.74	83.09	80.97	81.23	-2.97%	447,228
10/22/2026	80.05	83.97	80.05	83.72	+4.66%	528,756
10/21/2026	80.11	80.27	79.02	79.99	+0.20%	384,364
10/20/2026	78.49	80.05	78.32	79.83	+2.06%	351,072
10/19/2026	78.37	79.89	77.88	78.22	-0.19%	406,857
10/16/2026	77.76	79.86	77.22	78.37	+1.21%	552,313
10/15/2026	77.40	78.81	77.11	77.43	+2.22%	595,870
10/14/2026	75.28	75.84	74.35	75.75	-0.13%	490,565
10/13/2026	76.10	76.69	75.19	75.85	+0.25%	535,046
10/12/2026	73.72	76.36	73.72	75.66	+1.95%	535,513
10/09/2026	76.43	76.50	74.02	74.21	-2.93%	477,392
10/08/2026	75.67	76.82	74.55	76.45	+0.01%	482,357
10/07/2026	77.48	78.21	75.52	76.44	-3.24%	589,624
10/06/2026	78.27	79.53	78.13	79.00	+1.23%	512,375
10/05/2026	76.60	78.66	76.28	78.04	+1.15%	455,920
10/02/2026	78.78	79.29	76.86	77.15	+0.09%	371,764
10/01/2026	77.22	77.51	75.20	77.08	-0.18%	365,155
09/30/2026	78.86	79.24	77.19	77.22	-1.97%	431,296
09/29/2026	79.42	80.06	78.34	78.77	-0.82%	419,223
09/28/2026	78.39	80.29	78.25	79.42	-0.09%	415,617
09/25/2026	78.81	80.03	78.49	79.49	+0.86%	424,107
09/24/2026	81.78	82.29	78.07	78.81	-3.63%	608,852
09/23/2026	82.37	82.89	81.71	81.78	-1.49%	335,648
09/22/2026	81.72	83.25	81.50	83.02	+3.43%	464,720
09/21/2026	79.20	80.96	79.00	80.27	+1.35%	392,947
09/18/2026	78.99	79.44	78.56	79.20	-0.06%	1,353,258
09/17/2026	83.93	83.93	79.01	79.25	-3.37%	444,283
09/16/2026	82.47	82.99	81.43	82.01	-0.49%	544,216
09/15/2026	81.25	82.47	80.20	82.41	+1.70%	457,573
09/14/2026	80.54	81.91	80.13	81.03	+0.58%	393,022
09/11/2026	81.73	81.74	79.38	80.56	+0.45%	295,774
09/10/2026	80.84	80.84	79.45	80.20	-2.27%	403,284
09/09/2026	83.12	83.19	81.06	82.06	-1.39%	574,330
09/08/2026	83.89	84.68	82.39	83.22	-1.37%	338,268
09/04/2026	82.81	85.30	82.81	84.38	+1.42%	267,928
09/03/2026	84.14	84.14	82.12	83.20	+0.35%	309,715
09/02/2026	82.55	83.66	82.11	82.91	+0.53%	323,148
09/01/2026	83.47	84.00	81.94	82.47	-2.01%	423,345
09/01/2026	$0.36 Dividend
08/31/2026	85.23	85.90	83.83	84.16	-1.73%	411,585
08/28/2026	85.19	86.12	84.17	85.64	+0.80%	356,736
08/27/2026	85.14	85.90	84.83	84.97	-1.17%	244,436
08/26/2026	88.36	88.52	85.89	85.97	-2.69%	384,891
08/25/2026	89.20	90.09	87.27	88.35	-0.56%	358,040
08/24/2026	88.68	90.04	87.81	88.85	+0.48%	316,510
08/21/2026	88.37	88.81	87.35	88.42	+0.77%	530,318
08/20/2026	87.87	89.02	86.43	87.74	-2.54%	329,730
08/19/2026	88.27	90.63	87.53	90.03	+3.69%	366,469
08/18/2026	87.92	88.35	86.21	86.83	-1.23%	292,760
08/17/2026	89.05	89.48	87.07	87.91	-1.76%	261,411
08/14/2026	90.45	91.51	89.22	89.49	-1.53%	260,677
08/13/2026	92.20	93.28	90.72	90.88	-0.54%	275,073
08/12/2026	92.39	92.47	89.05	91.38	-1.13%	362,836
08/11/2026	91.20	92.48	90.86	92.42	+2.11%	404,455
08/10/2026	92.80	92.86	90.00	90.51	-3.34%	548,447
08/07/2026	91.35	94.52	91.12	93.64	+2.37%	442,547
08/06/2026	92.18	92.25	89.85	91.47	-0.91%	479,382
08/05/2026	91.97	92.67	88.54	92.31	-0.02%	539,446
08/04/2026	91.29	93.60	91.14	92.33	+1.13%	547,512
08/03/2026	87.90	91.39	87.90	91.29	+5.70%	487,769
07/31/2026	85.11	87.00	84.74	86.37	+0.66%	602,485
07/30/2026	92.49	92.54	85.39	85.81	-1.75%	719,413
07/29/2026	89.68	90.22	87.05	87.34	-3.63%	723,454
07/29/2026	$1.48 Earnings
07/28/2026	88.89	91.51	88.63	90.62	+3.17%	586,666
07/27/2026	88.25	89.83	87.73	87.83	+0.31%	528,886
07/24/2026	85.87	88.21	85.59	87.57	+2.05%	341,785
07/23/2026	85.63	86.37	84.82	85.81	-0.61%	419,295
07/22/2026	84.85	86.42	84.85	86.33	+2.11%	418,306
07/21/2026	84.99	85.97	83.57	84.55	-0.59%	428,992
07/20/2026	85.56	85.56	83.90	85.05	-0.61%	464,633
07/17/2026	88.27	90.16	85.05	85.56	-3.40%	426,769
07/16/2026	84.47	88.61	83.56	88.57	+4.67%	467,331
07/15/2026	83.89	86.14	83.54	84.62	+0.76%	290,377
07/14/2026	85.51	85.51	83.21	83.98	-0.25%	388,803
07/13/2026	84.46	86.28	83.56	84.19	-0.32%	383,753
07/10/2026	82.89	85.35	82.37	84.46	+2.18%	391,023
07/09/2026	82.59	83.40	81.58	82.66	+0.84%	352,346
07/08/2026	84.23	84.23	81.09	81.97	-3.65%	585,919
07/07/2026	87.34	87.53	84.99	85.08	-2.12%	351,827
07/06/2026	88.43	88.73	85.83	86.92	-2.13%	316,661
07/02/2026	88.77	89.81	87.63	88.81	+0.04%	284,150
07/01/2026	90.23	90.59	88.35	88.77	-1.75%	417,186
06/30/2026	91.02	91.73	90.13	90.35	-0.73%	449,576
06/29/2026	90.59	91.15	88.72	91.02	-0.86%	476,039
06/26/2026	91.55	92.26	91.06	91.81	+0.14%	1,375,726
06/25/2026	89.62	92.84	89.60	91.68	+2.53%	477,614
06/24/2026	84.34	89.48	84.22	89.42	+6.88%	601,345
06/23/2026	84.91	85.62	83.63	83.66	-1.66%	570,553
06/22/2026	86.21	86.49	84.93	85.08	-1.32%	645,779
06/18/2026	84.00	87.86	83.82	86.21	+3.10%	1,227,542
06/17/2026	85.20	87.46	83.20	83.62	-2.46%	782,755
06/16/2026	84.95	86.32	84.75	85.73	+1.71%	408,374
06/15/2026	85.43	86.87	84.01	84.29	+0.11%	546,418
06/12/2026	84.71	85.68	84.04	84.20	+0.14%	378,257
06/11/2026	82.34	84.24	81.10	84.08	+2.88%	327,872
06/10/2026	83.09	83.19	81.48	81.73	-1.64%	395,549
06/09/2026	81.66	83.56	81.61	83.09	+2.95%	476,127
06/08/2026	79.76	81.68	79.56	80.71	+1.20%	391,454
06/05/2026	79.99	81.01	79.21	79.76	-0.15%	353,307