5 DAY PERFORMANCE
+7.63%
1 MONTH PERFORMANCE
+9.27%
3 MONTH PERFORMANCE
+11.33%
6 MONTH PERFORMANCE
-18.24%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
-6.26%
UFP Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $91.74 | $93.53 (1.95%) | $94.73 | $91.51 | 132.78 K | |
| 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 |
| 06/18/2026 | $84.36 | $86.58 (2.63%) | $88.24 | $84.18 | 1.23 M | $4.88 B |
| 06/17/2026 | $85.56 | $83.98 (-1.85%) | $87.83 | $83.56 | 782.80 K | $4.74 B |
| 06/16/2026 | $85.31 | $86.10 (0.93%) | $86.69 | $85.11 | 408.40 K | $4.86 B |
| 06/15/2026 | $85.80 | $84.65 (-1.34%) | $87.24 | $84.37 | 546.42 K | $4.78 B |
| 06/12/2026 | $85.07 | $84.56 (-0.6%) | $86.05 | $84.40 | 378.30 K | $4.77 B |
| 06/11/2026 | $82.69 | $84.44 (2.12%) | $84.60 | $81.45 | 327.87 K | $4.76 B |
| 06/10/2026 | $83.45 | $82.08 (-1.64%) | $83.55 | $81.83 | 395.55 K | $4.63 B |
| 06/09/2026 | $82.01 | $83.45 (1.76%) | $83.92 | $81.96 | 476.13 K | $4.71 B |
| 06/08/2026 | $80.10 | $81.06 (1.2%) | $82.03 | $79.90 | 391.45 K | $4.57 B |
| 06/05/2026 | $80.33 | $80.10 (-0.29%) | $81.36 | $79.55 | 353.31 K | $4.52 B |
| 06/04/2026 | $81.58 | $80.22 (-1.67%) | $82.22 | $79.58 | 388.00 K | $4.53 B |
| 06/03/2026 | $80.97 | $80.28 (-0.85%) | $81.83 | $80.16 | 590.41 K | $4.53 B |
| 06/02/2026 | $79.47 | $81.32 (2.33%) | $81.68 | $79.07 | 430.92 K | $4.59 B |
| 06/01/2026 | $80.70 | $79.46 (-1.54%) | $81.07 | $78.49 | 384.12 K | $4.48 B |
| 05/29/2026 | $81.45 | $81.00 (-0.55%) | $82.10 | $80.77 | 655.01 K | $4.57 B |
| 05/28/2026 | $81.86 | $81.51 (-0.43%) | $82.76 | $80.86 | 522.60 K | $4.60 B |
| 05/27/2026 | $82.16 | $82.68 (0.63%) | $84.36 | $82.08 | 381.10 K | $4.66 B |
| 05/26/2026 | $80.61 | $81.49 (1.09%) | $82.10 | $80.16 | 379.02 K | $4.60 B |
| 05/22/2026 | $80.89 | $80.54 (-0.43%) | $81.05 | $79.36 | 424.70 K | $4.54 B |
| 05/21/2026 | $78.81 | $80.58 (2.25%) | $81.22 | $77.89 | 445.84 K | $4.55 B |
| 05/20/2026 | $79.22 | $79.99 (0.97%) | $80.33 | $78.12 | 517.50 K | $4.51 B |
| 05/19/2026 | $80.63 | $79.17 (-1.81%) | $81.47 | $78.95 | 601.10 K | $4.47 B |
| 05/18/2026 | $80.29 | $81.14 (1.06%) | $82.09 | $80.29 | 582.95 K | $4.58 B |
| 05/15/2026 | $83.33 | $80.01 (-3.98%) | $84.09 | $79.97 | 604.11 K | $4.51 B |
| 05/14/2026 | $82.13 | $83.51 (1.68%) | $83.68 | $81.94 | 486.24 K | $4.71 B |
| 05/13/2026 | $82.70 | $81.48 (-1.48%) | $83.36 | $81.07 | 470.11 K | $4.60 B |
| 05/12/2026 | $83.68 | $82.27 (-1.68%) | $84.05 | $80.75 | 753.70 K | $4.64 B |
| 05/11/2026 | $83.84 | $83.09 (-0.89%) | $84.36 | $82.85 | 507.94 K | $4.69 B |
| 05/08/2026 | $83.98 | $84.38 (0.48%) | $85.90 | $83.33 | 534.40 K | $4.76 B |
| 05/07/2026 | $85.15 | $83.86 (-1.51%) | $86.15 | $83.06 | 776.14 K | $4.73 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.
