5 DAY PERFORMANCE
-7.39%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-19.69%
YEAR-TO-DATE PERFORMANCE
-12.25%
1 YEAR PERFORMANCE
-12.52%
UFP Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $98.97 | $98.85 (-0.12%) | $99.46 | $96.99 | 1.11 M | $6.00 B |
| 04/29/2025 | $100.07 | $100.27 (0.2%) | $103.88 | $97.59 | 897,635 | $6.09 B |
| 04/28/2025 | $107.19 | $106.58 (-0.57%) | $108.26 | $106.03 | 414,100 | $6.47 B |
| 04/25/2025 | $107.05 | $106.74 (-0.29%) | $107.31 | $105.84 | 195,300 | $6.24 B |
| 04/24/2025 | $107.33 | $107.97 (0.6%) | $108.40 | $106.00 | 240,400 | $6.31 B |
| 04/23/2025 | $106.93 | $106.23 (-0.65%) | $109.84 | $106.12 | 332,700 | $6.21 B |
| 04/22/2025 | $104.49 | $106.07 (1.51%) | $106.53 | $102.93 | 338,200 | $6.20 B |
| 04/21/2025 | $103.74 | $103.02 (-0.69%) | $103.89 | $101.77 | 373,725 | $6.02 B |
| 04/17/2025 | $103.28 | $104.78 (1.45%) | $105.71 | $103.23 | 355,000 | $6.12 B |
| 04/16/2025 | $105.15 | $103.54 (-1.53%) | $106.02 | $102.15 | 511,300 | $6.05 B |
| 04/15/2025 | $107.09 | $105.54 (-1.45%) | $108.11 | $105.46 | 346,100 | $6.16 B |
| 04/14/2025 | $107.79 | $107.06 (-0.68%) | $108.04 | $105.88 | 417,601 | $6.25 B |
| 04/11/2025 | $105.36 | $106.42 (1.01%) | $106.89 | $102.40 | 398,500 | $6.22 B |
| 04/10/2025 | $108.30 | $105.79 (-2.32%) | $108.83 | $102.77 | 485,003 | $6.18 B |
| 04/09/2025 | $101.36 | $108.32 (6.87%) | $109.53 | $99.42 | 625,800 | $6.33 B |
| 04/08/2025 | $106.49 | $100.97 (-5.18%) | $106.77 | $99.58 | 747,117 | $5.90 B |
| 04/07/2025 | $103.38 | $104.18 (0.77%) | $109.42 | $101.20 | 1.22 M | $6.09 B |
| 04/04/2025 | $100.58 | $106.44 (5.83%) | $107.36 | $100.58 | 728,595 | $6.22 B |
| 04/03/2025 | $104.53 | $104.34 (-0.18%) | $105.41 | $102.64 | 753,406 | $6.09 B |
| 04/02/2025 | $105.28 | $109.10 (3.63%) | $109.35 | $105.10 | 339,909 | $6.37 B |
| 04/01/2025 | $106.70 | $106.61 (-0.08%) | $107.83 | $105.85 | 308,900 | $6.23 B |
| 03/31/2025 | $106.29 | $107.04 (0.71%) | $108.14 | $104.60 | 442,700 | $6.25 B |
| 03/28/2025 | $110.29 | $106.31 (-3.61%) | $111.22 | $106.09 | 299,449 | $6.21 B |
| 03/27/2025 | $110.65 | $110.09 (-0.51%) | $111.94 | $109.32 | 364,700 | $6.43 B |
| 03/26/2025 | $110.03 | $110.25 (0.2%) | $111.25 | $109.56 | 340,241 | $6.44 B |
| 03/25/2025 | $111.12 | $109.99 (-1.02%) | $112.33 | $109.24 | 604,400 | $6.42 B |
| 03/24/2025 | $108.32 | $111.75 (3.17%) | $111.96 | $108.32 | 524,300 | $6.53 B |
| 03/21/2025 | $107.83 | $107.50 (-0.31%) | $108.09 | $106.18 | 1.86 M | $6.28 B |
| 03/20/2025 | $106.88 | $107.90 (0.95%) | $109.24 | $106.88 | 388,942 | $6.30 B |
| 03/19/2025 | $107.15 | $108.09 (0.88%) | $108.43 | $105.89 | 407,000 | $6.31 B |
| 03/18/2025 | $106.73 | $107.57 (0.79%) | $108.16 | $106.64 | 387,500 | $6.28 B |
| 03/17/2025 | $105.87 | $107.23 (1.28%) | $109.42 | $105.87 | 524,700 | $6.26 B |
| 03/14/2025 | $105.54 | $106.55 (0.96%) | $106.71 | $105.04 | 301,632 | $6.22 B |
| 03/13/2025 | $105.57 | $104.50 (-1.01%) | $106.99 | $104.40 | 533,601 | $6.10 B |
| 03/12/2025 | $105.91 | $105.38 (-0.5%) | $107.48 | $105.00 | 384,400 | $6.16 B |
| 03/11/2025 | $108.15 | $105.77 (-2.2%) | $109.10 | $105.47 | 437,518 | $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 |
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.
