5 DAY PERFORMANCE
+6.51%
1 MONTH PERFORMANCE
+8.68%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-1.70%
UFP Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $106.67 | $105.76 (-0.85%) | $107.12 | $105.25 | 239.82 K | $6.41 B |
| 07/02/2025 | $105.00 | $106.48 (1.41%) | $107.40 | $104.05 | 624.75 K | $6.45 B |
| 07/01/2025 | $98.68 | $105.47 (6.88%) | $106.84 | $98.68 | 604.71 K | $6.39 B |
| 06/30/2025 | $100.15 | $99.36 (-0.79%) | $101.08 | $99.06 | 435.70 K | $6.02 B |
| 06/27/2025 | $100.58 | $99.78 (-0.8%) | $102.00 | $99.02 | 1.99 M | $6.04 B |
| 06/26/2025 | $99.34 | $99.88 (0.54%) | $99.91 | $93.00 | 350.30 K | $6.05 B |
| 06/25/2025 | $100.59 | $99.24 (-1.34%) | $100.59 | $98.96 | 385.20 K | $6.01 B |
| 06/24/2025 | $100.00 | $100.72 (0.72%) | $100.99 | $99.32 | 408.30 K | $6.10 B |
| 06/23/2025 | $96.06 | $99.74 (3.83%) | $99.77 | $95.93 | 444.00 K | $6.04 B |
| 06/20/2025 | $95.71 | $96.33 (0.65%) | $96.79 | $95.29 | 1.31 M | $5.84 B |
| 06/18/2025 | $94.65 | $95.11 (0.49%) | $96.55 | $94.60 | 418.50 K | $5.76 B |
| 06/17/2025 | $95.65 | $94.93 (-0.75%) | $97.13 | $94.83 | 486.12 K | $5.75 B |
| 06/16/2025 | $96.86 | $96.85 (-0.01%) | $97.01 | $95.02 | 479.90 K | $5.87 B |
| 06/13/2025 | $96.07 | $95.67 (-0.42%) | $97.00 | $95.00 | 429.50 K | $5.80 B |
| 06/12/2025 | $97.72 | $97.60 (-0.12%) | $98.27 | $96.52 | 262.61 K | $5.91 B |
| 06/11/2025 | $100.95 | $97.99 (-2.93%) | $100.95 | $97.90 | 540.22 K | $5.94 B |
| 06/10/2025 | $98.20 | $100.25 (2.09%) | $100.70 | $97.57 | 461.10 K | $6.07 B |
| 06/09/2025 | $97.28 | $97.62 (0.35%) | $98.55 | $96.95 | 333.70 K | $5.91 B |
| 06/06/2025 | $98.34 | $96.58 (-1.79%) | $98.74 | $96.25 | 254.31 K | $5.85 B |
| 06/05/2025 | $96.85 | $97.37 (0.54%) | $97.96 | $96.01 | 405.60 K | $5.90 B |
| 06/04/2025 | $98.05 | $97.06 (-1.01%) | $98.30 | $96.73 | 429.20 K | $5.88 B |
| 06/03/2025 | $95.84 | $97.65 (1.89%) | $97.75 | $95.39 | 349.21 K | $5.92 B |
| 06/02/2025 | $96.71 | $95.77 (-0.97%) | $96.86 | $94.68 | 485.81 K | $5.80 B |
| 05/30/2025 | $97.71 | $97.56 (-0.15%) | $98.13 | $97.07 | 385.61 K | $5.91 B |
| 05/29/2025 | $98.02 | $98.26 (0.24%) | $98.46 | $96.99 | 301.20 K | $5.95 B |
| 05/28/2025 | $99.22 | $97.41 (-1.82%) | $99.54 | $97.30 | 423.80 K | $5.90 B |
| 05/27/2025 | $98.39 | $99.66 (1.29%) | $99.71 | $97.03 | 437.41 K | $6.04 B |
| 05/23/2025 | $96.10 | $96.35 (0.26%) | $97.60 | $96.05 | 435.20 K | $5.84 B |
| 05/22/2025 | $97.74 | $97.69 (-0.05%) | $98.27 | $96.78 | 307.50 K | $5.92 B |
| 05/21/2025 | $100.36 | $98.24 (-2.11%) | $100.43 | $97.97 | 565.03 K | $5.95 B |
| 05/20/2025 | $101.70 | $101.29 (-0.4%) | $102.82 | $100.87 | 340.53 K | $6.14 B |
| 05/19/2025 | $100.86 | $101.86 (0.99%) | $101.97 | $99.94 | 452.83 K | $6.17 B |
| 05/16/2025 | $101.15 | $102.59 (1.42%) | $102.75 | $101.01 | 574.14 K | $6.21 B |
| 05/15/2025 | $100.24 | $101.36 (1.12%) | $101.75 | $99.94 | 368.18 K | $6.14 B |
| 05/14/2025 | $103.27 | $100.59 (-2.6%) | $103.35 | $100.44 | 479.04 K | $6.09 B |
| 05/13/2025 | $103.88 | $103.59 (-0.28%) | $104.23 | $102.65 | 431.90 K | $6.28 B |
| 05/12/2025 | $101.33 | $103.38 (2.02%) | $103.42 | $100.45 | 672.23 K | $6.26 B |
| 05/09/2025 | $98.94 | $97.37 (-1.59%) | $98.94 | $96.84 | 763.80 K | $5.90 B |
| 05/08/2025 | $97.90 | $98.45 (0.56%) | $99.77 | $97.21 | 913.00 K | $5.96 B |
| 05/07/2025 | $98.19 | $96.91 (-1.3%) | $98.19 | $95.90 | 564.04 K | $5.87 B |
| 05/06/2025 | $98.60 | $98.00 (-0.61%) | $99.35 | $97.73 | 579.90 K | $5.94 B |
| 05/05/2025 | $100.98 | $99.71 (-1.26%) | $101.76 | $99.61 | 379.02 K | $6.04 B |
| 05/02/2025 | $100.35 | $101.95 (1.59%) | $102.53 | $100.35 | 440.20 K | $6.18 B |
| 05/01/2025 | $99.34 | $99.93 (0.59%) | $101.18 | $98.26 | 639.40 K | $6.05 B |
| 04/30/2025 | $98.97 | $98.85 (-0.12%) | $99.46 | $96.99 | 1.11 M | $5.99 B |
| 04/29/2025 | $100.07 | $100.27 (0.2%) | $103.88 | $97.59 | 897.64 K | $6.07 B |
| 04/28/2025 | $107.19 | $106.58 (-0.57%) | $108.26 | $106.03 | 414.10 K | $6.46 B |
| 04/25/2025 | $107.05 | $106.74 (-0.29%) | $107.31 | $105.84 | 195.30 K | $6.24 B |
| 04/24/2025 | $107.33 | $107.97 (0.6%) | $108.40 | $106.00 | 240.40 K | $6.31 B |
| 04/23/2025 | $106.93 | $106.23 (-0.65%) | $109.84 | $106.12 | 332.70 K | $6.21 B |
| 04/22/2025 | $104.49 | $106.07 (1.51%) | $106.53 | $102.93 | 338.20 K | $6.20 B |
| 04/21/2025 | $103.74 | $103.02 (-0.69%) | $103.89 | $101.77 | 373.73 K | $6.02 B |
| 04/17/2025 | $103.28 | $104.78 (1.45%) | $105.71 | $103.23 | 355.00 K | $6.12 B |
| 04/16/2025 | $105.15 | $103.54 (-1.53%) | $106.02 | $102.15 | 511.30 K | $6.05 B |
| 04/15/2025 | $107.09 | $105.54 (-1.45%) | $108.11 | $105.46 | 346.10 K | $6.16 B |
| 04/14/2025 | $107.79 | $107.06 (-0.68%) | $108.04 | $105.88 | 417.60 K | $6.25 B |
| 04/11/2025 | $105.36 | $106.42 (1.01%) | $106.89 | $102.40 | 398.50 K | $6.22 B |
| 04/10/2025 | $108.30 | $105.79 (-2.32%) | $108.83 | $102.77 | 485.00 K | $6.18 B |
| 04/09/2025 | $101.36 | $108.32 (6.87%) | $109.53 | $99.42 | 625.80 K | $6.33 B |
| 04/08/2025 | $106.49 | $100.97 (-5.18%) | $106.77 | $99.58 | 747.12 K | $5.90 B |
| 04/07/2025 | $103.38 | $104.18 (0.77%) | $109.42 | $101.20 | 1.22 M | $6.09 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.
