UFP Industries, Inc. UFPI
NASDAQ · United States · Non-Energy Minerals
$77.08-0.14 (-0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77.08 | -0.18% | $77.22 | $77.51 | $75.19 | 365.15K |
| 2026-09-30 | $77.22 | -1.97% | $78.86 | $79.24 | $77.19 | 431.30K |
| 2026-09-29 | $78.77 | -0.82% | $79.42 | $80.06 | $78.34 | 419.20K |
| 2026-09-28 | $79.42 | -0.09% | $78.39 | $80.29 | $78.25 | 415.60K |
| 2026-09-25 | $79.49 | +0.86% | $78.81 | $80.03 | $78.49 | 424.10K |
| 2026-09-24 | $78.81 | -3.63% | $81.78 | $82.29 | $78.07 | 608.80K |
| 2026-09-23 | $81.78 | -1.49% | $82.37 | $82.89 | $81.71 | 335.60K |
| 2026-09-22 | $83.02 | +3.43% | $81.72 | $83.25 | $81.50 | 464.70K |
| 2026-09-21 | $80.27 | +1.35% | $79.20 | $80.96 | $79.00 | 392.90K |
| 2026-09-18 | $79.20 | -0.06% | $78.99 | $79.44 | $78.56 | 1.35M |
| 2026-09-17 | $79.25 | -3.37% | $83.93 | $83.93 | $79.01 | 444.30K |
| 2026-09-16 | $82.01 | -0.49% | $82.47 | $82.99 | $81.43 | 544.20K |
| 2026-09-15 | $82.41 | +1.70% | $81.25 | $82.47 | $80.20 | 457.60K |
| 2026-09-14 | $81.03 | +0.58% | $80.54 | $81.91 | $80.13 | 385.70K |
| 2026-09-11 | $80.56 | +0.45% | $81.73 | $81.74 | $79.38 | 288.50K |
| 2026-09-10 | $80.20 | -2.27% | $80.84 | $80.84 | $79.45 | 403.30K |
| 2026-09-09 | $82.06 | -1.39% | $83.12 | $83.19 | $81.06 | 574.30K |
| 2026-09-08 | $83.22 | -1.37% | $83.89 | $84.68 | $82.39 | 338.30K |
| 2026-09-04 | $84.38 | +1.42% | $82.81 | $85.30 | $82.81 | 267.90K |
| 2026-09-03 | $83.20 | +0.35% | $84.14 | $84.14 | $82.12 | 309.70K |
| 2026-09-02 | $82.91 | +0.53% | $82.55 | $83.66 | $82.11 | 323.10K |
| 2026-09-01 | $82.47 | -2.43% | $83.47 | $84.00 | $81.94 | 423.30K |
| 2026-08-31 | $84.52 | -1.73% | $85.59 | $86.27 | $84.19 | 411.50K |
| 2026-08-28 | $86.01 | +0.80% | $85.55 | $86.49 | $84.53 | 356.70K |
| 2026-08-27 | $85.33 | -1.17% | $85.50 | $86.27 | $85.19 | 244.40K |
| 2026-08-26 | $86.34 | -2.69% | $88.74 | $88.90 | $86.26 | 384.90K |
| 2026-08-25 | $88.73 | -0.56% | $89.58 | $90.48 | $87.64 | 358.00K |
| 2026-08-24 | $89.23 | +0.48% | $89.06 | $90.43 | $88.19 | 316.50K |
| 2026-08-21 | $88.80 | +0.77% | $88.75 | $89.19 | $87.73 | 530.30K |
| 2026-08-20 | $88.12 | -2.54% | $88.25 | $89.40 | $86.80 | 329.70K |
| 2026-08-19 | $90.42 | +3.69% | $88.65 | $91.02 | $87.90 | 366.50K |
| 2026-08-18 | $87.20 | -1.23% | $88.30 | $88.73 | $86.58 | 292.80K |
| 2026-08-17 | $88.29 | -1.76% | $89.43 | $89.86 | $87.44 | 261.30K |
| 2026-08-14 | $89.87 | -1.53% | $90.84 | $91.90 | $89.61 | 260.70K |
| 2026-08-13 | $91.27 | -0.54% | $92.59 | $93.68 | $91.11 | 275.10K |
| 2026-08-12 | $91.77 | -1.13% | $92.79 | $92.87 | $89.43 | 362.80K |
| 2026-08-11 | $92.82 | +2.11% | $91.59 | $92.88 | $91.25 | 404.50K |
| 2026-08-10 | $90.90 | -3.34% | $93.20 | $93.26 | $90.38 | 548.40K |
| 2026-08-07 | $94.04 | +2.37% | $91.74 | $94.93 | $91.51 | 442.50K |
| 2026-08-06 | $91.86 | -0.91% | $92.57 | $92.64 | $90.23 | 479.40K |
| 2026-08-05 | $92.70 | -0.02% | $92.36 | $93.07 | $88.92 | 539.40K |
| 2026-08-04 | $92.72 | +1.13% | $91.68 | $94.00 | $91.53 | 548.30K |
| 2026-08-03 | $91.68 | +5.70% | $88.28 | $91.78 | $88.28 | 487.80K |
| 2026-07-31 | $86.74 | +0.65% | $85.47 | $87.38 | $85.10 | 602.50K |
| 2026-07-30 | $86.18 | -1.74% | $92.89 | $92.94 | $85.76 | 721.60K |
| 2026-07-29 | $87.71 | -3.63% | $90.06 | $90.61 | $87.42 | 723.50K |
| 2026-07-28 | $91.01 | +3.17% | $89.27 | $91.91 | $89.01 | 589.80K |
| 2026-07-27 | $88.21 | +0.31% | $88.63 | $90.22 | $88.11 | 528.90K |
| 2026-07-24 | $87.94 | +2.04% | $86.24 | $88.59 | $85.96 | 341.80K |
| 2026-07-23 | $86.18 | -0.60% | $86.00 | $86.74 | $85.18 | 419.30K |
| 2026-07-22 | $86.70 | +2.11% | $85.21 | $86.79 | $85.21 | 418.30K |
| 2026-07-21 | $84.91 | -0.59% | $85.35 | $86.34 | $83.93 | 429.00K |
| 2026-07-20 | $85.41 | -0.61% | $85.93 | $85.93 | $84.26 | 464.50K |
| 2026-07-17 | $85.93 | -3.40% | $88.65 | $90.55 | $85.41 | 426.80K |
| 2026-07-16 | $88.95 | +4.67% | $84.83 | $88.99 | $83.92 | 467.40K |
| 2026-07-15 | $84.98 | +0.76% | $84.25 | $86.51 | $83.90 | 285.10K |
| 2026-07-14 | $84.34 | -0.25% | $85.88 | $85.88 | $83.51 | 396.40K |
| 2026-07-13 | $84.55 | -0.32% | $84.82 | $86.65 | $83.92 | 383.70K |
| 2026-07-10 | $84.82 | +2.18% | $83.24 | $85.72 | $82.72 | 391.00K |
| 2026-07-09 | $83.01 | +0.84% | $82.94 | $83.76 | $81.93 | 352.30K |
| 2026-07-08 | $82.32 | -3.65% | $84.59 | $84.59 | $81.44 | 585.90K |
| 2026-07-07 | $85.44 | -2.12% | $87.71 | $87.90 | $85.35 | 351.80K |
| 2026-07-06 | $87.29 | -2.13% | $88.81 | $89.11 | $86.20 | 316.70K |
| 2026-07-02 | $89.19 | +0.04% | $89.15 | $90.20 | $88.01 | 284.20K |
| 2026-07-01 | $89.15 | -1.75% | $90.62 | $90.98 | $88.73 | 417.20K |
| 2026-06-30 | $90.74 | -0.73% | $91.41 | $92.12 | $90.52 | 449.60K |
| 2026-06-29 | $91.41 | -0.86% | $90.98 | $91.54 | $89.10 | 476.00K |
| 2026-06-26 | $92.20 | +0.14% | $91.94 | $92.65 | $91.45 | 1.38M |
| 2026-06-25 | $92.07 | +2.53% | $90.00 | $93.24 | $89.98 | 477.60K |
| 2026-06-24 | $89.80 | +6.88% | $84.70 | $89.86 | $84.58 | 601.30K |
| 2026-06-23 | $84.02 | -1.66% | $85.27 | $85.99 | $83.99 | 570.60K |
| 2026-06-22 | $85.44 | -1.32% | $86.58 | $86.86 | $85.29 | 645.70K |
| 2026-06-18 | $86.58 | +3.10% | $84.36 | $88.24 | $84.18 | 1.23M |
| 2026-06-17 | $83.98 | -2.46% | $85.56 | $87.83 | $83.56 | 782.80K |
| 2026-06-16 | $86.10 | +1.71% | $85.31 | $86.69 | $85.11 | 408.40K |
| 2026-06-15 | $84.65 | +0.11% | $85.80 | $87.24 | $84.37 | 546.40K |
| 2026-06-12 | $84.56 | +0.14% | $85.07 | $86.05 | $84.40 | 378.30K |
| 2026-06-11 | $84.44 | +2.88% | $82.69 | $84.60 | $81.45 | 327.80K |
| 2026-06-10 | $82.08 | -1.64% | $83.45 | $83.55 | $81.83 | 395.50K |
| 2026-06-09 | $83.45 | +2.95% | $82.01 | $83.92 | $81.96 | 476.10K |
| 2026-06-08 | $81.06 | +1.20% | $80.10 | $82.03 | $79.90 | 391.40K |
| 2026-06-05 | $80.10 | -0.15% | $80.33 | $81.36 | $79.55 | 353.30K |
| 2026-06-04 | $80.22 | -0.07% | $81.58 | $82.22 | $79.58 | 388.00K |
| 2026-06-03 | $80.28 | -1.28% | $80.97 | $81.83 | $80.16 | 590.40K |
| 2026-06-02 | $81.32 | +2.34% | $79.47 | $81.68 | $79.07 | 430.90K |
| 2026-06-01 | $79.46 | -1.90% | $80.70 | $81.07 | $78.49 | 384.10K |
| 2026-05-29 | $81.00 | -0.63% | $81.45 | $82.10 | $80.77 | 655.00K |
| 2026-05-28 | $81.51 | -1.42% | $81.86 | $82.76 | $80.86 | 522.60K |
| 2026-05-27 | $82.68 | +1.46% | $82.16 | $84.36 | $82.08 | 381.10K |
| 2026-05-26 | $81.49 | +1.18% | $80.61 | $82.10 | $80.16 | 379.00K |