5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-17.14%
3 MONTH PERFORMANCE
-12.07%
6 MONTH PERFORMANCE
+4.20%
YEAR-TO-DATE PERFORMANCE
-9.23%
1 YEAR PERFORMANCE
-10.48%
UFP Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $113.00 | $113.96 (0.85%) | $114.24 | $112.40 | 224,604 | $6.64 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 |
| 12/11/2024 | $132.48 | $132.19 (-0.22%) | $132.78 | $130.50 | 210,001 | $7.72 B |
| 12/10/2024 | $132.41 | $130.53 (-1.42%) | $132.65 | $129.07 | 210,400 | $7.62 B |
| 12/09/2024 | $133.63 | $133.54 (-0.07%) | $135.00 | $132.78 | 210,634 | $7.80 B |
| 12/06/2024 | $133.73 | $133.04 (-0.52%) | $133.73 | $131.36 | 151,100 | $7.77 B |
| 12/05/2024 | $131.24 | $132.08 (0.64%) | $132.76 | $130.23 | 254,246 | $7.72 B |
| 12/04/2024 | $134.29 | $131.66 (-1.96%) | $134.29 | $130.04 | 223,900 | $7.69 B |
| 12/03/2024 | $135.21 | $134.32 (-0.66%) | $135.50 | $132.44 | 182,800 | $7.85 B |
| 12/02/2024 | $135.88 | $134.96 (-0.68%) | $136.16 | $133.99 | 212,400 | $7.88 B |
| 11/29/2024 | $136.83 | $135.90 (-0.68%) | $137.35 | $134.17 | 169,541 | $7.94 B |
| 11/27/2024 | $138.70 | $135.26 (-2.48%) | $140.04 | $134.90 | 220,500 | $7.90 B |
| 11/26/2024 | $137.60 | $137.53 (-0.05%) | $138.14 | $134.58 | 300,903 | $8.03 B |
| 11/25/2024 | $135.23 | $139.02 (2.8%) | $141.33 | $134.97 | 368,200 | $8.12 B |
| 11/22/2024 | $131.49 | $133.07 (1.2%) | $133.27 | $130.05 | 220,125 | $7.77 B |
| 11/21/2024 | $129.42 | $130.52 (0.85%) | $131.55 | $129.05 | 160,339 | $7.62 B |
| 11/20/2024 | $127.50 | $128.63 (0.89%) | $128.78 | $126.86 | 182,600 | $7.51 B |
| 11/19/2024 | $127.95 | $128.13 (0.14%) | $128.76 | $125.62 | 215,484 | $7.48 B |
| 11/18/2024 | $128.94 | $129.21 (0.21%) | $130.15 | $128.32 | 150,200 | $7.55 B |
| 11/15/2024 | $133.00 | $129.21 (-2.85%) | $133.00 | $128.94 | 194,415 | $7.55 B |
| 11/14/2024 | $132.16 | $132.07 (-0.07%) | $132.62 | $130.99 | 229,219 | $7.71 B |
| 11/13/2024 | $134.53 | $131.62 (-2.16%) | $135.35 | $131.20 | 261,000 | $7.69 B |
| 11/12/2024 | $136.88 | $133.34 (-2.59%) | $137.85 | $133.03 | 301,527 | $7.79 B |
| 11/11/2024 | $137.28 | $137.71 (0.31%) | $137.91 | $135.20 | 179,948 | $8.04 B |
| 11/08/2024 | $133.48 | $134.49 (0.76%) | $135.74 | $132.78 | 219,237 | $8.18 B |
| 11/07/2024 | $136.45 | $133.24 (-2.35%) | $136.66 | $133.06 | 405,003 | $8.11 B |
| 11/06/2024 | $132.65 | $136.45 (2.86%) | $137.41 | $130.67 | 522,035 | $8.30 B |
| 11/05/2024 | $123.53 | $126.06 (2.05%) | $126.20 | $122.01 | 317,900 | $7.67 B |
| 11/04/2024 | $122.22 | $123.81 (1.3%) | $125.75 | $122.22 | 207,300 | $7.53 B |
| 11/01/2024 | $122.86 | $123.08 (0.18%) | $124.25 | $122.33 | 234,602 | $7.49 B |
| 10/31/2024 | $121.48 | $122.34 (0.71%) | $123.89 | $120.87 | 269,355 | $7.44 B |
| 10/30/2024 | $122.86 | $122.39 (-0.38%) | $126.90 | $121.84 | 384,407 | $7.45 B |
| 10/29/2024 | $121.72 | $123.04 (1.08%) | $123.79 | $117.61 | 599,748 | $7.49 B |
| 10/28/2024 | $131.07 | $131.57 (0.38%) | $132.30 | $130.84 | 310,618 | $8.01 B |
| 10/25/2024 | $132.09 | $130.17 (-1.45%) | $132.65 | $129.70 | 150,730 | $7.68 B |
| 10/24/2024 | $130.00 | $130.81 (0.62%) | $131.52 | $129.05 | 195,836 | $7.72 B |
| 10/23/2024 | $129.75 | $130.00 (0.19%) | $130.59 | $128.82 | 315,216 | $7.67 B |
| 10/22/2024 | $131.30 | $130.03 (-0.97%) | $131.83 | $129.80 | 200,519 | $7.68 B |
| 10/21/2024 | $133.99 | $132.12 (-1.4%) | $134.38 | $131.53 | 239,233 | $7.80 B |
| 10/18/2024 | $135.56 | $133.95 (-1.19%) | $135.92 | $133.82 | 228,522 | $7.91 B |
| 10/17/2024 | $137.67 | $134.98 (-1.95%) | $137.67 | $134.51 | 163,900 | $7.97 B |
| 10/16/2024 | $136.95 | $136.85 (-0.07%) | $139.54 | $136.66 | 224,100 | $8.08 B |
| 10/15/2024 | $138.01 | $135.55 (-1.78%) | $139.43 | $135.41 | 315,723 | $8.00 B |
| 10/14/2024 | $137.37 | $138.40 (0.75%) | $139.00 | $137.32 | 167,143 | $8.17 B |
| 10/11/2024 | $134.47 | $136.89 (1.8%) | $137.32 | $134.47 | 180,000 | $8.08 B |
| 10/10/2024 | $134.87 | $134.55 (-0.24%) | $135.86 | $133.37 | 261,402 | $7.94 B |
| 10/09/2024 | $135.76 | $137.02 (0.93%) | $137.09 | $134.82 | 216,900 | $8.09 B |
| 10/08/2024 | $131.36 | $135.00 (2.77%) | $135.08 | $130.70 | 319,500 | $7.97 B |
| 10/07/2024 | $128.67 | $129.58 (0.71%) | $130.10 | $126.37 | 154,700 | $7.65 B |
| 10/04/2024 | $131.70 | $129.71 (-1.51%) | $131.70 | $128.51 | 204,600 | $7.66 B |
| 10/03/2024 | $131.73 | $129.58 (-1.63%) | $131.95 | $128.16 | 222,300 | $7.65 B |
| 10/02/2024 | $130.07 | $130.00 (-0.05%) | $131.32 | $129.39 | 193,945 | $7.67 B |
| 10/01/2024 | $130.98 | $130.94 (-0.03%) | $131.40 | $128.42 | 180,724 | $7.73 B |
| 09/30/2024 | $130.42 | $131.21 (0.61%) | $132.79 | $130.00 | 312,615 | $7.75 B |
| 09/27/2024 | $131.70 | $131.27 (-0.33%) | $133.99 | $130.45 | 331,339 | $7.75 B |
| 09/26/2024 | $130.63 | $129.61 (-0.78%) | $132.30 | $128.96 | 228,500 | $7.65 B |