5 DAY PERFORMANCE
+13.96%
1 MONTH PERFORMANCE
+19.63%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+13.11%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
+1.95%
UFP Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $86.52 | $82.97 (-4.1%) | $87.80 | $82.14 | 521.95 K | |
| 11/04/2026 | $84.00 | $86.31 (2.75%) | $87.07 | $83.64 | 748.75 K | $4.76 B |
| 11/03/2026 | $83.21 | $81.16 (-2.46%) | $83.21 | $80.87 | 491.64 K | $4.48 B |
| 11/02/2026 | $82.48 | $83.14 (0.8%) | $84.98 | $81.91 | 499.24 K | $4.59 B |
| 10/30/2026 | $81.53 | $81.92 (0.48%) | $83.12 | $80.67 | 489.70 K | $4.52 B |
| 10/29/2026 | $78.00 | $81.53 (4.53%) | $82.29 | $77.26 | 701.70 K | $4.50 B |
| 10/28/2026 | $79.76 | $78.30 (-1.83%) | $80.26 | $77.58 | 633.20 K | $4.32 B |
| 10/27/2026 | $81.48 | $79.92 (-1.91%) | $81.49 | $79.66 | 392.50 K | $4.41 B |
| 10/26/2026 | $81.23 | $80.93 (-0.37%) | $81.95 | $80.79 | 399.76 K | $4.47 B |
| 10/23/2026 | $82.74 | $81.23 (-1.82%) | $83.09 | $80.97 | 447.23 K | $4.55 B |
| 10/22/2026 | $80.05 | $83.72 (4.58%) | $83.97 | $80.05 | 528.76 K | $4.69 B |
| 10/21/2026 | $80.11 | $79.99 (-0.15%) | $80.27 | $79.02 | 384.40 K | $4.48 B |
| 10/20/2026 | $78.49 | $79.83 (1.71%) | $80.05 | $78.32 | 351.10 K | $4.47 B |
| 10/19/2026 | $78.37 | $78.22 (-0.19%) | $79.89 | $77.88 | 406.90 K | $4.38 B |
| 10/16/2026 | $77.76 | $78.37 (0.78%) | $79.86 | $77.22 | 552.31 K | $4.39 B |
| 10/15/2026 | $77.40 | $77.43 (0.04%) | $78.81 | $77.11 | 595.90 K | $4.34 B |
| 10/14/2026 | $75.28 | $75.75 (0.62%) | $75.84 | $74.35 | 490.60 K | $4.24 B |
| 10/13/2026 | $76.10 | $75.85 (-0.33%) | $76.69 | $75.19 | 535.05 K | $4.25 B |
| 10/12/2026 | $73.72 | $75.66 (2.63%) | $76.36 | $73.72 | 535.51 K | $4.24 B |
| 10/09/2026 | $76.43 | $74.21 (-2.9%) | $76.50 | $74.02 | 477.40 K | $4.16 B |
| 10/08/2026 | $75.67 | $76.45 (1.03%) | $76.82 | $74.55 | 482.36 K | $4.28 B |
| 10/07/2026 | $77.48 | $76.44 (-1.34%) | $78.21 | $75.52 | 589.62 K | $4.28 B |
| 10/06/2026 | $78.27 | $79.00 (0.93%) | $79.53 | $78.13 | 512.40 K | $4.42 B |
| 10/05/2026 | $76.60 | $78.04 (1.88%) | $78.66 | $76.28 | 455.92 K | $4.37 B |
| 10/02/2026 | $78.78 | $77.15 (-2.07%) | $79.29 | $76.86 | 369.64 K | $4.32 B |
| 10/01/2026 | $77.22 | $77.08 (-0.18%) | $77.51 | $75.19 | 365.16 K | $4.32 B |
| 09/30/2026 | $78.86 | $77.22 (-2.08%) | $79.24 | $77.19 | 431.30 K | $4.32 B |
| 09/29/2026 | $79.42 | $78.77 (-0.82%) | $80.06 | $78.34 | 419.22 K | $4.41 B |
| 09/28/2026 | $78.39 | $79.42 (1.31%) | $80.29 | $78.25 | 415.62 K | $4.45 B |
| 09/25/2026 | $78.81 | $79.49 (0.86%) | $80.03 | $78.49 | 424.11 K | $4.45 B |
| 09/24/2026 | $81.78 | $78.81 (-3.63%) | $82.29 | $78.07 | 608.85 K | $4.41 B |
| 09/23/2026 | $82.37 | $81.78 (-0.72%) | $82.89 | $81.71 | 335.60 K | $4.58 B |
| 09/22/2026 | $81.72 | $83.02 (1.59%) | $83.25 | $81.50 | 464.72 K | $4.65 B |
| 09/21/2026 | $79.20 | $80.27 (1.35%) | $80.96 | $79.00 | 392.95 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 | $80.19 | 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 |
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.
