-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
+8.82% -
3 MONTH PERFORMANCE
+17.21% -
6 MONTH PERFORMANCE
+6.72% -
YEAR-TO-DATE PERFORMANCE
+4.56% -
1 YEAR PERFORMANCE
+28.20%
UFP Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $132.06 | $129.04 (-2.29%) | $132.50 | $128.73 | 263,700 | $7.62 B |
| 09/24/2024 | $131.60 | $132.11 (0.39%) | $132.15 | $130.50 | 215,400 | $7.80 B |
| 09/23/2024 | $131.99 | $131.10 (-0.67%) | $132.59 | $130.03 | 208,406 | $7.74 B |
| 09/20/2024 | $133.28 | $130.80 (-1.86%) | $133.28 | $130.19 | 1.08 M | $7.72 B |
| 09/19/2024 | $132.08 | $132.84 (0.58%) | $132.94 | $130.31 | 373,800 | $7.84 B |
| 09/18/2024 | $126.23 | $128.53 (1.82%) | $133.09 | $125.33 | 378,745 | $7.59 B |
| 09/17/2024 | $124.88 | $125.99 (0.89%) | $127.26 | $123.86 | 263,300 | $7.44 B |
| 09/16/2024 | $123.05 | $123.47 (0.34%) | $124.29 | $121.89 | 230,900 | $7.29 B |
| 09/13/2024 | $119.35 | $121.95 (2.18%) | $122.08 | $119.05 | 237,900 | $7.20 B |
| 09/12/2024 | $114.22 | $117.33 (2.72%) | $117.90 | $113.83 | 316,513 | $6.93 B |
| 09/11/2024 | $113.49 | $113.44 (-0.04%) | $113.83 | $110.42 | 244,011 | $6.70 B |
| 09/10/2024 | $113.07 | $114.21 (1.01%) | $114.33 | $111.81 | 178,736 | $6.74 B |
| 09/09/2024 | $112.97 | $112.81 (-0.14%) | $113.78 | $111.68 | 262,900 | $6.66 B |
| 09/06/2024 | $114.27 | $113.03 (-1.09%) | $116.49 | $112.43 | 213,800 | $6.67 B |
| 09/05/2024 | $115.68 | $113.82 (-1.61%) | $115.68 | $112.94 | 448,600 | $6.72 B |
| 09/04/2024 | $116.15 | $115.41 (-0.64%) | $116.91 | $114.82 | 218,800 | $6.81 B |
| 09/03/2024 | $121.06 | $116.54 (-3.73%) | $122.00 | $116.36 | 228,000 | $6.88 B |
| 08/30/2024 | $121.54 | $121.67 (0.11%) | $121.80 | $119.75 | 194,518 | $7.18 B |
| 08/29/2024 | $122.34 | $120.64 (-1.39%) | $122.39 | $120.02 | 185,106 | $7.12 B |
| 08/28/2024 | $121.26 | $121.02 (-0.2%) | $121.71 | $120.21 | 187,300 | $7.14 B |
| 08/27/2024 | $122.93 | $121.44 (-1.21%) | $122.93 | $120.60 | 154,600 | $7.17 B |
| 08/26/2024 | $126.36 | $124.56 (-1.42%) | $127.00 | $124.14 | 226,700 | $7.35 B |
| 08/23/2024 | $119.89 | $125.02 (4.28%) | $125.51 | $119.89 | 394,428 | $7.38 B |
| 08/22/2024 | $120.46 | $119.14 (-1.1%) | $120.82 | $118.49 | 422,231 | $7.03 B |
| 08/21/2024 | $119.78 | $120.89 (0.93%) | $120.94 | $118.51 | 127,518 | $7.14 B |
| 08/20/2024 | $119.58 | $118.36 (-1.02%) | $120.18 | $117.93 | 250,200 | $6.99 B |
| 08/19/2024 | $118.82 | $119.37 (0.46%) | $120.19 | $117.73 | 168,813 | $7.05 B |
| 08/16/2024 | $120.06 | $118.83 (-1.02%) | $122.02 | $118.41 | 208,255 | $7.02 B |
| 08/15/2024 | $121.37 | $121.05 (-0.26%) | $122.05 | $119.39 | 189,520 | $7.15 B |
| 08/14/2024 | $119.13 | $117.78 (-1.13%) | $119.13 | $116.84 | 147,500 | $6.95 B |
| 08/13/2024 | $116.84 | $118.64 (1.54%) | $119.05 | $115.90 | 151,034 | $7.00 B |
| 08/12/2024 | $117.80 | $116.01 (-1.52%) | $118.30 | $115.17 | 167,200 | $6.85 B |
| 08/09/2024 | $118.27 | $117.64 (-0.53%) | $119.45 | $117.03 | 190,910 | $6.94 B |
| 08/08/2024 | $118.32 | $118.11 (-0.18%) | $118.90 | $116.98 | 238,845 | $6.97 B |
| 08/07/2024 | $120.82 | $116.98 (-3.18%) | $121.23 | $116.37 | 230,100 | $6.91 B |
| 08/06/2024 | $116.87 | $119.42 (2.18%) | $120.83 | $115.53 | 215,300 | $7.05 B |
| 08/05/2024 | $116.23 | $117.13 (0.77%) | $118.88 | $113.42 | 286,600 | $6.91 B |
| 08/02/2024 | $121.19 | $121.98 (0.65%) | $122.32 | $118.74 | 261,200 | $7.49 B |
| 08/01/2024 | $131.74 | $126.20 (-4.21%) | $133.19 | $125.62 | 449,646 | $7.75 B |
| 07/31/2024 | $135.96 | $131.93 (-2.96%) | $136.93 | $131.13 | 483,120 | $8.10 B |
| 07/30/2024 | $127.05 | $135.34 (6.52%) | $136.14 | $119.38 | 480,022 | $8.31 B |
| 07/29/2024 | $129.04 | $127.06 (-1.53%) | $129.85 | $127.00 | 279,300 | $7.81 B |
| 07/26/2024 | $127.36 | $128.83 (1.15%) | $130.54 | $126.92 | 290,225 | $7.62 B |
| 07/25/2024 | $120.45 | $125.04 (3.81%) | $127.69 | $119.61 | 378,026 | $7.40 B |
| 07/24/2024 | $121.93 | $119.28 (-2.17%) | $124.07 | $119.06 | 257,738 | $7.06 B |
| 07/23/2024 | $122.33 | $122.70 (0.3%) | $124.67 | $121.03 | 242,812 | $7.26 B |
| 07/22/2024 | $121.20 | $123.29 (1.72%) | $123.67 | $119.80 | 209,600 | $7.30 B |
| 07/19/2024 | $121.97 | $120.86 (-0.91%) | $122.96 | $120.29 | 215,621 | $7.15 B |
| 07/18/2024 | $124.28 | $121.57 (-2.18%) | $128.07 | $121.53 | 334,803 | $7.19 B |
| 07/17/2024 | $124.67 | $124.68 (0.01%) | $127.10 | $123.76 | 334,800 | $7.38 B |
| 07/16/2024 | $119.73 | $125.69 (4.98%) | $125.88 | $119.63 | 283,936 | $7.44 B |
| 07/15/2024 | $119.25 | $117.68 (-1.32%) | $120.42 | $117.35 | 343,921 | $6.96 B |
| 07/12/2024 | $117.90 | $117.77 (-0.11%) | $119.75 | $117.52 | 275,246 | $6.97 B |
| 07/11/2024 | $112.61 | $116.59 (3.53%) | $116.91 | $112.61 | 353,141 | $6.90 B |
| 07/10/2024 | $108.57 | $109.99 (1.31%) | $110.15 | $108.36 | 191,742 | $6.51 B |
| 07/09/2024 | $108.44 | $108.07 (-0.34%) | $109.32 | $107.96 | 313,800 | $6.40 B |
| 07/08/2024 | $108.44 | $108.75 (0.29%) | $109.12 | $107.99 | 217,940 | $6.44 B |
| 07/05/2024 | $109.10 | $107.65 (-1.33%) | $109.31 | $107.49 | 199,700 | $6.37 B |
| 07/03/2024 | $110.48 | $109.41 (-0.97%) | $111.30 | $109.32 | 92,819 | $6.47 B |
| 07/02/2024 | $110.32 | $109.81 (-0.46%) | $111.24 | $109.32 | 246,944 | $6.50 B |
| 07/01/2024 | $112.17 | $110.32 (-1.65%) | $113.04 | $110.28 | 437,200 | $6.53 B |