5 DAY PERFORMANCE
+13.84%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
-2.06%
UFP Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $79.20 | $80.40 (1.52%) | $80.90 | $79.00 | 173.67 K | $4.49 B |
| 09/18/2026 | $78.99 | $79.20 (0.27%) | $79.44 | $78.56 | 1.35 M | $4.43 B |
| 09/17/2026 | $83.93 | $79.25 (-5.58%) | $83.93 | $79.01 | 444.30 K | $4.44 B |
| 09/16/2026 | $82.47 | $82.01 (-0.56%) | $82.99 | $81.43 | 544.22 K | $4.59 B |
| 09/15/2026 | $81.25 | $82.41 (1.43%) | $82.47 | $80.20 | 457.60 K | $4.61 B |
| 09/14/2026 | $80.54 | $81.03 (0.61%) | $81.91 | $80.13 | 385.74 K | $4.54 B |
| 09/11/2026 | $81.73 | $80.56 (-1.43%) | $81.74 | $79.38 | 288.50 K | $4.51 B |
| 09/10/2026 | $80.84 | $80.20 (-0.79%) | $80.84 | $79.45 | 403.30 K | $4.49 B |
| 09/09/2026 | $83.12 | $82.06 (-1.28%) | $83.19 | $81.06 | 574.33 K | $4.59 B |
| 09/08/2026 | $83.89 | $83.22 (-0.8%) | $84.68 | $82.39 | 338.30 K | $4.66 B |
| 09/04/2026 | $82.81 | $84.38 (1.9%) | $85.30 | $82.81 | 267.93 K | $4.72 B |
| 09/03/2026 | $84.14 | $83.20 (-1.12%) | $84.14 | $82.12 | 309.72 K | $4.66 B |
| 09/02/2026 | $82.55 | $82.91 (0.44%) | $83.66 | $82.11 | 323.15 K | $4.64 B |
| 09/01/2026 | $83.47 | $82.47 (-1.2%) | $84.00 | $81.94 | 423.35 K | $4.62 B |
| 08/31/2026 | $85.59 | $84.52 (-1.25%) | $86.27 | $84.19 | 411.53 K | $4.73 B |
| 08/28/2026 | $85.55 | $86.01 (0.54%) | $86.49 | $84.53 | 356.74 K | $4.82 B |
| 08/27/2026 | $85.50 | $85.33 (-0.2%) | $86.27 | $85.19 | 244.44 K | $4.78 B |
| 08/26/2026 | $88.74 | $86.34 (-2.7%) | $88.90 | $86.26 | 384.90 K | $4.83 B |
| 08/25/2026 | $89.58 | $88.73 (-0.95%) | $90.48 | $87.64 | 358.04 K | $4.97 B |
| 08/24/2026 | $89.06 | $89.23 (0.19%) | $90.43 | $88.19 | 316.51 K | $5.00 B |
| 08/21/2026 | $88.75 | $88.80 (0.06%) | $89.19 | $87.73 | 530.32 K | $4.97 B |
| 08/20/2026 | $88.25 | $88.12 (-0.15%) | $89.40 | $86.80 | 329.73 K | $4.93 B |
| 08/19/2026 | $88.65 | $90.42 (2%) | $91.02 | $87.90 | 366.50 K | $5.06 B |
| 08/18/2026 | $88.30 | $87.20 (-1.25%) | $88.73 | $86.58 | 292.80 K | $4.88 B |
| 08/17/2026 | $89.43 | $88.29 (-1.27%) | $89.86 | $87.44 | 261.41 K | $4.94 B |
| 08/14/2026 | $90.84 | $89.87 (-1.07%) | $91.90 | $89.61 | 260.70 K | $5.03 B |
| 08/13/2026 | $92.59 | $91.27 (-1.43%) | $93.68 | $91.11 | 275.10 K | $5.11 B |
| 08/12/2026 | $92.79 | $91.77 (-1.1%) | $92.87 | $89.43 | 362.84 K | $5.14 B |
| 08/11/2026 | $91.59 | $92.82 (1.34%) | $92.88 | $91.25 | 404.50 K | $5.20 B |
| 08/10/2026 | $93.20 | $90.90 (-2.47%) | $93.26 | $90.38 | 548.45 K | $5.09 B |
| 08/07/2026 | $91.74 | $94.04 (2.51%) | $94.93 | $91.51 | 442.55 K | $5.27 B |
| 08/06/2026 | $92.57 | $91.86 (-0.77%) | $92.64 | $90.23 | 479.41 K | $5.14 B |
| 08/05/2026 | $92.36 | $92.70 (0.37%) | $93.07 | $88.92 | 539.45 K | $5.19 B |
| 08/04/2026 | $91.68 | $92.72 (1.13%) | $94.00 | $91.53 | 548.33 K | $5.19 B |
| 08/03/2026 | $88.28 | $91.68 (3.85%) | $91.78 | $88.28 | 487.80 K | $5.13 B |
| 07/31/2026 | $85.47 | $86.74 (1.49%) | $87.38 | $85.10 | 602.50 K | $4.86 B |
| 07/30/2026 | $92.89 | $86.18 (-7.22%) | $92.94 | $85.76 | 721.64 K | $4.83 B |
| 07/29/2026 | $90.06 | $87.71 (-2.61%) | $90.61 | $87.42 | 740.95 K | $4.91 B |
| 07/28/2026 | $89.27 | $91.01 (1.95%) | $91.91 | $89.01 | 589.80 K | $5.10 B |
| 07/27/2026 | $88.63 | $88.21 (-0.47%) | $90.22 | $88.11 | 528.90 K | $4.94 B |
| 07/24/2026 | $86.24 | $87.94 (1.97%) | $88.59 | $85.96 | 341.80 K | $4.96 B |
| 07/23/2026 | $86.00 | $86.18 (0.21%) | $86.74 | $85.18 | 419.30 K | $4.86 B |
| 07/22/2026 | $85.21 | $86.70 (1.75%) | $86.79 | $85.21 | 418.31 K | $4.89 B |
| 07/21/2026 | $85.35 | $84.91 (-0.52%) | $86.34 | $83.93 | 429.00 K | $4.79 B |
| 07/20/2026 | $85.93 | $85.41 (-0.61%) | $85.93 | $84.26 | 464.63 K | $4.82 B |
| 07/17/2026 | $88.65 | $85.93 (-3.07%) | $90.55 | $85.41 | 426.80 K | $4.85 B |
| 07/16/2026 | $84.83 | $88.95 (4.86%) | $88.99 | $83.92 | 467.40 K | $5.02 B |
| 07/15/2026 | $84.25 | $84.98 (0.87%) | $86.51 | $83.90 | 285.10 K | $4.79 B |
| 07/14/2026 | $85.88 | $84.34 (-1.79%) | $85.88 | $83.51 | 396.46 K | $4.76 B |
| 07/13/2026 | $84.82 | $84.55 (-0.32%) | $86.65 | $83.92 | 383.75 K | $4.77 B |
| 07/10/2026 | $83.24 | $84.82 (1.9%) | $85.72 | $82.72 | 391.02 K | $4.79 B |
| 07/09/2026 | $82.94 | $83.01 (0.08%) | $83.76 | $81.93 | 352.35 K | $4.68 B |
| 07/08/2026 | $84.59 | $82.32 (-2.68%) | $84.59 | $81.44 | 585.92 K | $4.64 B |
| 07/07/2026 | $87.71 | $85.44 (-2.59%) | $87.90 | $85.35 | 351.83 K | $4.82 B |
| 07/06/2026 | $88.81 | $87.29 (-1.71%) | $89.11 | $86.20 | 316.70 K | $4.92 B |
| 07/02/2026 | $89.15 | $89.19 (0.04%) | $90.20 | $88.01 | 284.20 K | $5.03 B |
| 07/01/2026 | $90.62 | $89.15 (-1.62%) | $90.98 | $88.73 | 417.20 K | $5.03 B |
| 06/30/2026 | $91.41 | $90.74 (-0.73%) | $92.12 | $90.52 | 449.60 K | $5.12 B |
| 06/29/2026 | $90.98 | $91.41 (0.47%) | $91.54 | $89.10 | 476.04 K | $5.16 B |
| 06/26/2026 | $91.94 | $92.20 (0.28%) | $92.65 | $91.45 | 1.38 M | $5.20 B |
| 06/25/2026 | $90.00 | $92.07 (2.3%) | $93.24 | $89.98 | 477.61 K | $5.19 B |
| 06/24/2026 | $84.70 | $89.80 (6.02%) | $89.86 | $84.58 | 601.35 K | $5.07 B |
| 06/23/2026 | $85.27 | $84.02 (-1.47%) | $85.99 | $83.99 | 570.60 K | $4.74 B |
| 06/22/2026 | $86.58 | $85.44 (-1.32%) | $86.86 | $85.29 | 645.78 K | $4.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
