5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
-1.19%
UFP Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $105.91 | $105.38 (-0.5%) | $107.48 | $104.99 | 378,754 | $6.15 B |
| 03/11/2025 | $108.15 | $105.77 (-2.2%) | $109.10 | $105.47 | 420,990 | $6.18 B |
| 03/10/2025 | $108.66 | $108.38 (-0.26%) | $110.27 | $108.31 | 500,200 | $6.33 B |
| 03/07/2025 | $107.34 | $109.13 (1.67%) | $109.44 | $105.96 | 392,000 | $6.37 B |
| 03/06/2025 | $105.51 | $107.29 (1.69%) | $107.59 | $105.33 | 354,700 | $6.27 B |
| 03/05/2025 | $104.47 | $106.16 (1.62%) | $106.66 | $104.47 | 427,520 | $6.20 B |
| 03/04/2025 | $103.83 | $103.91 (0.08%) | $106.63 | $102.35 | 1.18 M | $6.07 B |
| 03/03/2025 | $107.00 | $105.16 (-1.72%) | $108.31 | $104.93 | 568,500 | $6.14 B |
| 02/28/2025 | $107.10 | $107.00 (-0.09%) | $107.52 | $105.29 | 502,200 | $6.25 B |
| 02/27/2025 | $107.74 | $106.64 (-1.02%) | $109.03 | $106.56 | 295,242 | $6.23 B |
| 02/26/2025 | $109.99 | $108.77 (-1.11%) | $110.56 | $108.51 | 414,014 | $6.35 B |
| 02/25/2025 | $107.45 | $109.84 (2.22%) | $110.36 | $105.97 | 533,700 | $6.42 B |
| 02/24/2025 | $108.63 | $106.65 (-1.82%) | $110.25 | $105.57 | 420,204 | $6.23 B |
| 02/21/2025 | $111.44 | $108.55 (-2.59%) | $111.44 | $107.74 | 422,813 | $6.34 B |
| 02/20/2025 | $112.26 | $109.84 (-2.16%) | $112.77 | $109.51 | 357,112 | $6.42 B |
| 02/19/2025 | $111.81 | $112.89 (0.97%) | $114.24 | $111.01 | 373,900 | $6.59 B |
| 02/18/2025 | $113.00 | $114.45 (1.28%) | $115.22 | $112.57 | 403,355 | $6.69 B |
| 02/14/2025 | $115.08 | $116.35 (1.1%) | $116.53 | $114.43 | 310,100 | $6.80 B |
| 02/13/2025 | $113.48 | $114.27 (0.7%) | $114.56 | $112.57 | 192,600 | $6.67 B |
| 02/12/2025 | $113.36 | $112.78 (-0.51%) | $113.80 | $111.79 | 279,400 | $6.59 B |
| 02/11/2025 | $115.82 | $115.67 (-0.13%) | $117.38 | $115.51 | 223,820 | $6.76 B |
| 02/10/2025 | $116.18 | $116.46 (0.24%) | $117.64 | $115.31 | 360,111 | $6.80 B |
| 02/07/2025 | $117.05 | $115.62 (-1.22%) | $117.13 | $114.80 | 242,800 | $6.75 B |
| 02/06/2025 | $117.40 | $116.93 (-0.4%) | $118.35 | $116.39 | 265,400 | $6.83 B |
| 02/05/2025 | $117.09 | $116.93 (-0.14%) | $117.13 | $116.00 | 246,842 | $6.83 B |
| 02/04/2025 | $115.05 | $116.01 (0.83%) | $116.53 | $115.05 | 330,532 | $6.78 B |
| 02/03/2025 | $112.75 | $115.32 (2.28%) | $116.36 | $112.75 | 349,600 | $6.74 B |
| 01/31/2025 | $117.60 | $115.65 (-1.66%) | $118.44 | $115.54 | 276,191 | $6.76 B |
| 01/30/2025 | $117.81 | $118.32 (0.43%) | $118.70 | $116.28 | 319,901 | $6.91 B |
| 01/29/2025 | $116.43 | $115.78 (-0.56%) | $117.63 | $115.31 | 181,514 | $6.76 B |
| 01/28/2025 | $118.12 | $116.79 (-1.13%) | $118.27 | $116.52 | 161,600 | $6.82 B |
| 01/27/2025 | $116.31 | $118.67 (2.03%) | $119.83 | $115.67 | 246,545 | $6.93 B |
| 01/24/2025 | $117.13 | $116.75 (-0.32%) | $117.98 | $115.71 | 234,700 | $6.82 B |
| 01/23/2025 | $117.23 | $117.64 (0.35%) | $119.30 | $116.64 | 240,800 | $6.87 B |
| 01/22/2025 | $117.25 | $117.77 (0.44%) | $117.98 | $117.01 | 214,700 | $6.88 B |
| 01/21/2025 | $117.68 | $118.28 (0.51%) | $119.48 | $117.68 | 250,600 | $6.91 B |
| 01/17/2025 | $118.46 | $116.76 (-1.44%) | $118.99 | $116.11 | 342,723 | $6.82 B |
| 01/16/2025 | $117.32 | $117.01 (-0.26%) | $118.33 | $116.77 | 277,200 | $6.83 B |
| 01/15/2025 | $119.70 | $117.57 (-1.78%) | $120.00 | $117.15 | 255,434 | $6.87 B |
| 01/14/2025 | $113.95 | $114.59 (0.56%) | $115.22 | $113.43 | 291,944 | $6.69 B |
| 01/13/2025 | $108.99 | $113.09 (3.76%) | $113.31 | $108.20 | 333,900 | $6.61 B |
| 01/10/2025 | $108.20 | $109.08 (0.81%) | $109.41 | $107.25 | 513,033 | $6.37 B |
| 01/08/2025 | $108.74 | $109.93 (1.09%) | $110.08 | $107.97 | 415,762 | $6.42 B |
| 01/07/2025 | $112.49 | $109.47 (-2.68%) | $112.77 | $109.29 | 249,019 | $6.39 B |
| 01/06/2025 | $111.44 | $112.11 (0.6%) | $113.58 | $110.72 | 333,522 | $6.55 B |
| 01/03/2025 | $110.80 | $111.44 (0.58%) | $111.69 | $110.10 | 264,546 | $6.51 B |
| 01/02/2025 | $113.39 | $111.16 (-1.97%) | $113.95 | $110.86 | 234,900 | $6.49 B |
| 12/31/2024 | $113.10 | $112.65 (-0.4%) | $113.40 | $112.00 | 364,542 | $6.58 B |
| 12/30/2024 | $113.12 | $112.19 (-0.82%) | $113.62 | $110.93 | 215,600 | $6.55 B |
| 12/27/2024 | $112.67 | $112.21 (-0.41%) | $113.73 | $111.53 | 246,700 | $6.55 B |
| 12/26/2024 | $113.00 | $113.96 (0.85%) | $114.24 | $112.40 | 237,400 | $6.66 B |
| 12/24/2024 | $112.72 | $113.66 (0.83%) | $113.67 | $112.07 | 109,616 | $6.64 B |
| 12/23/2024 | $113.26 | $112.97 (-0.26%) | $114.06 | $112.49 | 252,800 | $6.60 B |
| 12/20/2024 | $112.43 | $113.51 (0.96%) | $115.23 | $111.88 | 1.75 M | $6.63 B |
| 12/19/2024 | $116.18 | $113.62 (-2.2%) | $117.82 | $113.01 | 415,500 | $6.64 B |
| 12/18/2024 | $122.34 | $115.61 (-5.5%) | $122.80 | $114.78 | 449,300 | $6.75 B |
| 12/17/2024 | $124.12 | $122.04 (-1.68%) | $124.65 | $121.61 | 316,304 | $7.13 B |
| 12/16/2024 | $126.46 | $124.64 (-1.44%) | $126.46 | $124.18 | 254,900 | $7.28 B |
| 12/13/2024 | $127.13 | $126.86 (-0.21%) | $127.76 | $126.23 | 218,900 | $7.41 B |
| 12/12/2024 | $130.90 | $128.14 (-2.11%) | $131.19 | $127.90 | 249,800 | $7.49 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.
