5 DAY PERFORMANCE
+9.60%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
-18.24%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
-4.73%
UFP Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $84.46 | $84.40 (-0.07%) | $85.28 | $83.07 | 163.43 K | $4.74 B |
| 05/05/2026 | $82.85 | $82.54 (-0.37%) | $83.59 | $81.83 | 627.51 K | $4.66 B |
| 05/04/2026 | $84.73 | $80.31 (-5.22%) | $84.73 | $80.06 | 876.20 K | $4.53 B |
| 05/01/2026 | $89.14 | $85.18 (-4.44%) | $90.00 | $84.96 | 697.50 K | $4.81 B |
| 04/30/2026 | $87.63 | $89.49 (2.12%) | $90.67 | $86.12 | 932.60 K | $5.05 B |
| 04/29/2026 | $95.13 | $92.94 (-2.3%) | $97.59 | $92.81 | 473.33 K | $5.24 B |
| 04/28/2026 | $96.41 | $95.75 (-0.68%) | $97.04 | $94.50 | 315.94 K | $5.40 B |
| 04/27/2026 | $94.85 | $95.99 (1.2%) | $96.65 | $94.67 | 374.75 K | $5.42 B |
| 04/24/2026 | $96.09 | $94.90 (-1.24%) | $97.00 | $94.89 | 418.34 K | $5.42 B |
| 04/23/2026 | $96.23 | $96.48 (0.26%) | $98.39 | $95.73 | 227.74 K | $5.51 B |
| 04/22/2026 | $96.77 | $95.78 (-1.02%) | $97.40 | $95.48 | 213.62 K | $5.47 B |
| 04/21/2026 | $97.22 | $96.20 (-1.05%) | $98.31 | $95.55 | 336.84 K | $5.49 B |
| 04/20/2026 | $95.61 | $97.21 (1.67%) | $97.50 | $94.79 | 316.30 K | $5.55 B |
| 04/17/2026 | $93.62 | $95.76 (2.29%) | $97.59 | $93.56 | 424.40 K | $5.47 B |
| 04/16/2026 | $92.98 | $92.16 (-0.88%) | $93.91 | $91.71 | 402.90 K | $5.26 B |
| 04/15/2026 | $95.64 | $93.02 (-2.74%) | $95.64 | $92.68 | 270.42 K | $5.31 B |
| 04/14/2026 | $96.29 | $96.12 (-0.18%) | $97.18 | $95.40 | 218.91 K | $5.49 B |
| 04/13/2026 | $95.42 | $96.70 (1.34%) | $96.95 | $93.90 | 298.10 K | $5.52 B |
| 04/10/2026 | $94.77 | $95.49 (0.76%) | $95.55 | $93.23 | 226.65 K | $5.45 B |
| 04/09/2026 | $93.58 | $94.87 (1.38%) | $96.30 | $93.58 | 462.73 K | $5.42 B |
| 04/08/2026 | $94.31 | $94.87 (0.59%) | $95.87 | $93.78 | 579.20 K | $5.42 B |
| 04/07/2026 | $90.76 | $91.05 (0.32%) | $91.18 | $89.96 | 368.71 K | $5.20 B |
| 04/06/2026 | $89.65 | $90.69 (1.16%) | $92.02 | $89.17 | 407.59 K | $5.18 B |
| 04/02/2026 | $89.81 | $90.37 (0.62%) | $92.72 | $89.21 | 513.40 K | $5.16 B |
| 04/01/2026 | $91.94 | $91.14 (-0.87%) | $92.49 | $90.73 | 285.15 K | $5.20 B |
| 03/31/2026 | $91.41 | $92.12 (0.78%) | $93.27 | $90.61 | 378.04 K | $5.26 B |
| 03/30/2026 | $90.41 | $89.98 (-0.48%) | $91.48 | $89.56 | 389.23 K | $5.14 B |
| 03/27/2026 | $89.40 | $89.68 (0.31%) | $91.06 | $89.20 | 365.33 K | $5.12 B |
| 03/26/2026 | $91.64 | $90.68 (-1.05%) | $92.60 | $90.25 | 289.10 K | $5.18 B |
| 03/25/2026 | $92.23 | $92.00 (-0.25%) | $92.56 | $90.00 | 320.01 K | $5.25 B |
| 03/24/2026 | $88.43 | $91.13 (3.05%) | $91.48 | $88.43 | 370.30 K | $5.20 B |
| 03/23/2026 | $89.39 | $89.38 (-0.01%) | $92.01 | $88.40 | 713.20 K | $5.10 B |
| 03/20/2026 | $88.63 | $86.78 (-2.09%) | $88.80 | $84.82 | 1.15 M | $4.95 B |
| 03/19/2026 | $89.34 | $88.46 (-0.99%) | $89.68 | $87.67 | 534.51 K | $5.05 B |
| 03/18/2026 | $89.34 | $89.68 (0.38%) | $90.95 | $89.18 | 526.65 K | $5.12 B |
| 03/17/2026 | $90.48 | $90.65 (0.19%) | $91.94 | $90.00 | 264.20 K | $5.17 B |
| 03/16/2026 | $90.57 | $89.92 (-0.72%) | $91.41 | $89.64 | 285.81 K | $5.13 B |
| 03/13/2026 | $90.03 | $89.70 (-0.37%) | $90.39 | $88.56 | 375.63 K | $5.12 B |
| 03/12/2026 | $89.10 | $89.75 (0.73%) | $90.43 | $88.84 | 381.43 K | $5.12 B |
| 03/11/2026 | $91.55 | $90.57 (-1.07%) | $92.08 | $90.34 | 270.55 K | $5.17 B |
| 03/10/2026 | $92.29 | $92.09 (-0.22%) | $93.66 | $91.79 | 244.97 K | $5.26 B |
| 03/09/2026 | $92.57 | $93.36 (0.85%) | $93.97 | $90.60 | 271.50 K | $5.33 B |
| 03/06/2026 | $95.13 | $93.94 (-1.25%) | $95.28 | $92.72 | 268.80 K | $5.36 B |
| 03/05/2026 | $97.71 | $96.66 (-1.07%) | $99.29 | $96.34 | 293.31 K | $5.52 B |
| 03/04/2026 | $100.50 | $98.49 (-2%) | $100.50 | $98.27 | 230.75 K | $5.62 B |
| 03/03/2026 | $99.18 | $99.49 (0.31%) | $100.58 | $97.40 | 264.20 K | $5.68 B |
| 03/02/2026 | $101.30 | $101.30 (0%) | $103.13 | $99.65 | 273.00 K | $5.78 B |
| 02/27/2026 | $104.05 | $102.91 (-1.1%) | $104.92 | $101.95 | 389.50 K | $5.87 B |
| 02/26/2026 | $105.99 | $105.04 (-0.9%) | $106.36 | $103.63 | 363.42 K | $6.00 B |
| 02/25/2026 | $108.50 | $104.63 (-3.57%) | $108.74 | $101.43 | 561.03 K | $5.97 B |
| 02/24/2026 | $105.20 | $108.76 (3.38%) | $111.98 | $103.69 | 456.40 K | $6.21 B |
| 02/23/2026 | $109.87 | $106.32 (-3.23%) | $109.87 | $106.12 | 391.00 K | $6.07 B |
| 02/20/2026 | $111.16 | $109.77 (-1.25%) | $112.52 | $108.91 | 299.50 K | $6.26 B |
| 02/19/2026 | $110.83 | $110.55 (-0.25%) | $111.87 | $109.84 | 261.90 K | $6.31 B |
| 02/18/2026 | $111.27 | $111.38 (0.1%) | $113.47 | $110.96 | 400.74 K | $6.36 B |
| 02/17/2026 | $113.39 | $111.85 (-1.36%) | $114.00 | $111.50 | 276.00 K | $6.38 B |
| 02/13/2026 | $114.53 | $114.60 (0.06%) | $115.65 | $113.99 | 259.04 K | $6.54 B |
| 02/12/2026 | $116.32 | $114.45 (-1.61%) | $118.00 | $114.01 | 334.41 K | $6.53 B |
| 02/11/2026 | $115.53 | $115.48 (-0.04%) | $116.71 | $113.20 | 329.61 K | $6.59 B |
| 02/10/2026 | $115.07 | $115.62 (0.48%) | $116.63 | $114.30 | 245.48 K | $6.60 B |
| 02/09/2026 | $113.50 | $114.20 (0.62%) | $114.70 | $112.65 | 263.34 K | $6.52 B |
| 02/06/2026 | $113.42 | $114.19 (0.68%) | $115.75 | $113.28 | 461.84 K | $6.52 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.
