NASDAQ : UFPI
UFP Industries, Inc. — Price history
Materials · Lumber & Wood Production · United States
Last price 81.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UFP Industries, Inc. (UFPI) closed at 81.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 81.53 | 83.12 | 80.67 | 81.92 | 489,671 | +0.48% |
| 2026-10-29 | 78 | 82.285 | 77.257 | 81.53 | 701,703 | +4.13% |
| 2026-10-28 | 79.76 | 80.26 | 77.575 | 78.3 | 633,168 | -2.03% |
| 2026-10-27 | 81.48 | 81.49 | 79.655 | 79.92 | 392,501 | -1.25% |
| 2026-10-26 | 81.23 | 81.95 | 80.785 | 80.93 | 399,758 | -0.37% |
| 2026-10-23 | 82.74 | 83.085 | 80.97 | 81.23 | 447,228 | -2.97% |
| 2026-10-22 | 80.05 | 83.97 | 80.05 | 83.72 | 528,756 | +4.66% |
| 2026-10-21 | 80.11 | 80.269 | 79.02 | 79.99 | 384,364 | +0.20% |
| 2026-10-20 | 78.49 | 80.05 | 78.315 | 79.83 | 351,072 | +2.06% |
| 2026-10-19 | 78.37 | 79.89 | 77.88 | 78.22 | 406,857 | -0.19% |
| 2026-10-16 | 77.76 | 79.855 | 77.22 | 78.37 | 552,313 | +1.21% |
| 2026-10-15 | 77.395 | 78.81 | 77.11 | 77.43 | 595,870 | +2.22% |
| 2026-10-14 | 75.28 | 75.84 | 74.35 | 75.75 | 490,565 | -0.13% |
| 2026-10-13 | 76.1 | 76.69 | 75.19 | 75.85 | 535,046 | +0.25% |
| 2026-10-12 | 73.72 | 76.36 | 73.72 | 75.66 | 535,513 | +1.95% |
| 2026-10-09 | 76.43 | 76.5 | 74.015 | 74.21 | 477,392 | -2.93% |
| 2026-10-08 | 75.67 | 76.82 | 74.55 | 76.45 | 482,357 | +0.01% |
| 2026-10-07 | 77.48 | 78.205 | 75.52 | 76.44 | 589,624 | -3.24% |
| 2026-10-06 | 78.27 | 79.53 | 78.13 | 79 | 512,375 | +1.23% |
| 2026-10-05 | 76.6 | 78.655 | 76.28 | 78.04 | 455,920 | +1.15% |
| 2026-10-02 | 78.78 | 79.289 | 76.86 | 77.15 | 369,639 | +0.09% |
| 2026-10-01 | 77.22 | 77.508 | 75.195 | 77.08 | 365,155 | -0.18% |
| 2026-09-30 | 78.86 | 79.24 | 77.19 | 77.22 | 431,296 | -1.97% |
| 2026-09-29 | 79.42 | 80.06 | 78.34 | 78.77 | 419,223 | -0.82% |
| 2026-09-28 | 78.39 | 80.29 | 78.245 | 79.42 | 415,617 | -0.09% |
| 2026-09-25 | 78.81 | 80.025 | 78.49 | 79.49 | 424,107 | +0.86% |
| 2026-09-24 | 81.78 | 82.29 | 78.065 | 78.81 | 608,852 | -3.63% |
| 2026-09-23 | 82.37 | 82.89 | 81.71 | 81.78 | 335,587 | -1.49% |
| 2026-09-22 | 81.72 | 83.25 | 81.5 | 83.02 | 464,720 | +3.43% |
| 2026-09-21 | 79.2 | 80.96 | 79 | 80.27 | 392,947 | +1.35% |
| 2026-09-18 | 78.99 | 79.435 | 78.56 | 79.2 | 1,353,258 | -0.06% |
| 2026-09-17 | 83.93 | 83.93 | 79.01 | 79.25 | 444,283 | -3.37% |
| 2026-09-16 | 82.47 | 82.99 | 81.43 | 82.01 | 544,216 | -0.49% |
| 2026-09-15 | 81.25 | 82.47 | 80.195 | 82.41 | 457,573 | +1.70% |
| 2026-09-14 | 80.54 | 81.91 | 80.13 | 81.03 | 385,740 | +0.58% |
| 2026-09-11 | 81.73 | 81.74 | 79.38 | 80.56 | 288,492 | +0.45% |
| 2026-09-10 | 80.84 | 80.84 | 79.45 | 80.2 | 403,284 | -2.27% |
| 2026-09-09 | 83.12 | 83.19 | 81.06 | 82.06 | 574,330 | -1.39% |
| 2026-09-08 | 83.89 | 84.675 | 82.39 | 83.22 | 338,268 | -1.37% |
| 2026-09-04 | 82.81 | 85.3 | 82.81 | 84.38 | 267,928 | +1.42% |
| 2026-09-03 | 84.14 | 84.14 | 82.124 | 83.2 | 309,715 | +0.35% |
| 2026-09-02 | 82.55 | 83.66 | 82.11 | 82.91 | 323,148 | +0.53% |
| 2026-09-01 | 83.47 | 84 | 81.94 | 82.47 | 423,345 | -2.01% |
| 2026-08-31 | 85.59 | 86.265 | 84.19 | 84.52 | 411,530 | -1.73% |
| 2026-08-28 | 85.55 | 86.49 | 84.53 | 86.01 | 356,736 | +0.80% |
| 2026-08-27 | 85.5 | 86.265 | 85.19 | 85.33 | 244,436 | -1.17% |
| 2026-08-26 | 88.74 | 88.9 | 86.26 | 86.34 | 384,891 | -2.69% |
| 2026-08-25 | 89.58 | 90.48 | 87.64 | 88.73 | 358,040 | -0.56% |
| 2026-08-24 | 89.06 | 90.43 | 88.19 | 89.23 | 316,510 | +0.48% |
| 2026-08-21 | 88.75 | 89.19 | 87.725 | 88.8 | 530,318 | +0.77% |
| 2026-08-20 | 88.25 | 89.4 | 86.8 | 88.12 | 329,730 | -2.54% |
| 2026-08-19 | 88.65 | 91.02 | 87.9 | 90.42 | 366,469 | +3.69% |
| 2026-08-18 | 88.3 | 88.73 | 86.58 | 87.2 | 292,760 | -1.23% |
| 2026-08-17 | 89.43 | 89.86 | 87.44 | 88.29 | 261,411 | -1.76% |
| 2026-08-14 | 90.84 | 91.9 | 89.605 | 89.87 | 260,677 | -1.53% |
| 2026-08-13 | 92.59 | 93.675 | 91.11 | 91.27 | 275,073 | -0.54% |
| 2026-08-12 | 92.79 | 92.87 | 89.43 | 91.77 | 362,836 | -1.13% |
| 2026-08-11 | 91.59 | 92.875 | 91.245 | 92.82 | 404,458 | +2.11% |
| 2026-08-10 | 93.2 | 93.26 | 90.38 | 90.9 | 548,447 | -3.34% |
| 2026-08-07 | 91.74 | 94.925 | 91.505 | 94.04 | 442,547 | +2.37% |
| 2026-08-06 | 92.57 | 92.64 | 90.23 | 91.86 | 479,407 | -0.91% |
| 2026-08-05 | 92.36 | 93.07 | 88.915 | 92.7 | 539,446 | -0.02% |
| 2026-08-04 | 91.68 | 94 | 91.525 | 92.72 | 548,333 | +1.13% |
| 2026-08-03 | 88.28 | 91.78 | 88.28 | 91.68 | 487,769 | +5.70% |
| 2026-07-31 | 85.47 | 87.375 | 85.1 | 86.74 | 602,485 | +0.66% |
| 2026-07-30 | 92.89 | 92.935 | 85.76 | 86.175 | 721,638 | -1.75% |
| 2026-07-29 | 90.06 | 90.605 | 87.42 | 87.71 | 723,454 | -3.63% |
| 2026-07-28 | 89.27 | 91.905 | 89.01 | 91.01 | 589,789 | +3.17% |
| 2026-07-27 | 88.63 | 90.215 | 88.11 | 88.21 | 528,886 | +0.31% |
| 2026-07-24 | 86.24 | 88.59 | 85.96 | 87.94 | 341,786 | +2.05% |
| 2026-07-23 | 86 | 86.74 | 85.18 | 86.175 | 419,295 | -0.61% |
| 2026-07-22 | 85.21 | 86.79 | 85.21 | 86.7 | 418,306 | +2.11% |
| 2026-07-21 | 85.35 | 86.335 | 83.93 | 84.91 | 428,992 | -0.59% |
| 2026-07-20 | 85.93 | 85.93 | 84.26 | 85.41 | 464,633 | -0.61% |
| 2026-07-17 | 88.65 | 90.55 | 85.41 | 85.93 | 426,769 | -3.40% |
| 2026-07-16 | 84.83 | 88.99 | 83.92 | 88.95 | 467,350 | +4.67% |
| 2026-07-15 | 84.25 | 86.505 | 83.9 | 84.98 | 285,086 | +0.76% |
| 2026-07-14 | 85.88 | 85.88 | 83.51 | 84.34 | 396,458 | -0.25% |
| 2026-07-13 | 84.82 | 86.65 | 83.92 | 84.55 | 383,753 | -0.32% |
| 2026-07-10 | 83.24 | 85.72 | 82.72 | 84.82 | 391,023 | +2.18% |
| 2026-07-09 | 82.94 | 83.76 | 81.93 | 83.01 | 352,346 | +0.84% |
| 2026-07-08 | 84.59 | 84.59 | 81.44 | 82.32 | 585,919 | -3.65% |
| 2026-07-07 | 87.71 | 87.9 | 85.35 | 85.44 | 351,827 | -2.12% |
| 2026-07-06 | 88.81 | 89.112 | 86.2 | 87.29 | 316,661 | -2.13% |
| 2026-07-02 | 89.15 | 90.195 | 88.005 | 89.19 | 284,152 | +0.04% |
| 2026-07-01 | 90.62 | 90.98 | 88.73 | 89.15 | 417,187 | -1.75% |
| 2026-06-30 | 91.41 | 92.12 | 90.52 | 90.74 | 449,576 | -0.73% |
| 2026-06-29 | 90.98 | 91.54 | 89.1 | 91.41 | 476,039 | -0.86% |
| 2026-06-26 | 91.94 | 92.65 | 91.445 | 92.2 | 1,375,726 | +0.14% |
| 2026-06-25 | 90 | 93.242 | 89.98 | 92.07 | 477,614 | +2.53% |
| 2026-06-24 | 84.7 | 89.86 | 84.58 | 89.8 | 601,349 | +6.88% |
| 2026-06-23 | 85.27 | 85.985 | 83.99 | 84.02 | 570,553 | -1.66% |
| 2026-06-22 | 86.58 | 86.86 | 85.29 | 85.44 | 645,779 | -1.32% |
| 2026-06-18 | 84.36 | 88.24 | 84.18 | 86.58 | 1,227,542 | +3.10% |
| 2026-06-17 | 85.56 | 87.83 | 83.56 | 83.98 | 782,755 | -2.46% |
| 2026-06-16 | 85.31 | 86.69 | 85.11 | 86.1 | 408,374 | +1.71% |
| 2026-06-15 | 85.8 | 87.24 | 84.369 | 84.65 | 546,418 | +0.11% |
| 2026-06-12 | 85.07 | 86.045 | 84.4 | 84.56 | 378,257 | +0.14% |
| 2026-06-11 | 82.69 | 84.6 | 81.45 | 84.44 | 327,872 | +2.88% |
| 2026-06-10 | 83.45 | 83.545 | 81.83 | 82.08 | 395,549 | -1.64% |
| 2026-06-09 | 82.01 | 83.92 | 81.96 | 83.45 | 476,127 | +2.95% |
| 2026-06-08 | 80.1 | 82.03 | 79.9 | 81.06 | 391,454 | +1.20% |
| 2026-06-05 | 80.33 | 81.36 | 79.55 | 80.1 | 353,307 | -0.15% |
| 2026-06-04 | 81.58 | 82.215 | 79.575 | 80.22 | 387,964 | -0.07% |
| 2026-06-03 | 80.97 | 81.83 | 80.155 | 80.28 | 590,409 | -1.28% |
| 2026-06-02 | 79.47 | 81.675 | 79.07 | 81.32 | 430,924 | +2.34% |
| 2026-06-01 | 80.7 | 81.07 | 78.49 | 79.46 | 384,119 | -1.46% |
| 2026-05-29 | 81.45 | 82.095 | 80.766 | 81 | 655,011 | -0.63% |
| 2026-05-28 | 81.86 | 82.76 | 80.862 | 81.51 | 522,566 | -1.42% |
| 2026-05-27 | 82.16 | 84.36 | 82.08 | 82.68 | 381,074 | +1.46% |
| 2026-05-26 | 80.61 | 82.095 | 80.16 | 81.49 | 379,023 | +1.18% |
| 2026-05-22 | 80.89 | 81.05 | 79.36 | 80.54 | 424,687 | -0.05% |
| 2026-05-21 | 78.81 | 81.215 | 77.89 | 80.58 | 445,837 | +0.74% |
| 2026-05-20 | 79.22 | 80.33 | 78.12 | 79.99 | 517,472 | +1.04% |
| 2026-05-19 | 80.63 | 81.465 | 78.95 | 79.165 | 601,101 | -2.43% |
| 2026-05-18 | 80.29 | 82.09 | 80.29 | 81.14 | 582,947 | +1.41% |
| 2026-05-15 | 83.33 | 84.09 | 79.97 | 80.01 | 604,114 | -4.19% |
| 2026-05-14 | 82.13 | 83.68 | 81.935 | 83.51 | 486,236 | +2.49% |
| 2026-05-13 | 82.7 | 83.36 | 81.07 | 81.48 | 470,114 | -0.96% |
| 2026-05-12 | 83.68 | 84.05 | 80.75 | 82.27 | 753,667 | -0.99% |