5 DAY PERFORMANCE
+7.83%
1 MONTH PERFORMANCE
+15.92%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
+2.00%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
-6.40%
UFP Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $84.67 | $84.26 (-0.48%) | $85.54 | $83.07 | 454.30 K | $4.75 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 | $5.35 B |
| 04/23/2026 | $96.23 | $96.48 (0.26%) | $98.39 | $95.73 | 227.74 K | $5.44 B |
| 04/22/2026 | $96.77 | $95.78 (-1.02%) | $97.40 | $95.48 | 213.62 K | $5.40 B |
| 04/21/2026 | $97.22 | $96.20 (-1.05%) | $98.31 | $95.55 | 336.84 K | $5.43 B |
| 04/20/2026 | $95.61 | $97.21 (1.67%) | $97.50 | $94.79 | 316.30 K | $5.48 B |
| 04/17/2026 | $93.62 | $95.76 (2.29%) | $97.59 | $93.56 | 424.40 K | $5.40 B |
| 04/16/2026 | $92.98 | $92.16 (-0.88%) | $93.91 | $91.71 | 402.90 K | $5.20 B |
| 04/15/2026 | $95.64 | $93.02 (-2.74%) | $95.64 | $92.68 | 270.42 K | $5.25 B |
| 04/14/2026 | $96.29 | $96.12 (-0.18%) | $97.18 | $95.40 | 218.91 K | $5.42 B |
| 04/13/2026 | $95.42 | $96.70 (1.34%) | $96.95 | $93.90 | 298.10 K | $5.46 B |
| 04/10/2026 | $94.77 | $95.49 (0.76%) | $95.55 | $93.23 | 226.65 K | $5.39 B |
| 04/09/2026 | $93.58 | $94.87 (1.38%) | $96.30 | $93.58 | 462.73 K | $5.35 B |
| 04/08/2026 | $94.31 | $94.87 (0.59%) | $95.87 | $93.78 | 579.20 K | $5.35 B |
| 04/07/2026 | $90.76 | $91.05 (0.32%) | $91.18 | $89.96 | 368.71 K | $5.14 B |
| 04/06/2026 | $89.65 | $90.69 (1.16%) | $92.02 | $89.17 | 407.59 K | $5.12 B |
| 04/02/2026 | $89.81 | $90.37 (0.62%) | $92.72 | $89.21 | 513.40 K | $5.10 B |
| 04/01/2026 | $91.94 | $91.14 (-0.87%) | $92.49 | $90.73 | 285.15 K | $5.14 B |
| 03/31/2026 | $91.41 | $92.12 (0.78%) | $93.27 | $90.61 | 378.04 K | $5.20 B |
| 03/30/2026 | $90.41 | $89.98 (-0.48%) | $91.48 | $89.56 | 389.23 K | $5.08 B |
| 03/27/2026 | $89.40 | $89.68 (0.31%) | $91.06 | $89.20 | 365.33 K | $5.06 B |
| 03/26/2026 | $91.64 | $90.68 (-1.05%) | $92.60 | $90.25 | 289.10 K | $5.12 B |
| 03/25/2026 | $92.23 | $92.00 (-0.25%) | $92.56 | $90.00 | 320.01 K | $5.19 B |
| 03/24/2026 | $88.43 | $91.13 (3.05%) | $91.48 | $88.43 | 370.30 K | $5.14 B |
| 03/23/2026 | $89.39 | $89.38 (-0.01%) | $92.01 | $88.40 | 713.20 K | $5.04 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.
