-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
-3.50% -
3 MONTH PERFORMANCE
+8.29% -
6 MONTH PERFORMANCE
+7.79% -
YEAR-TO-DATE PERFORMANCE
+2.95% -
1 YEAR PERFORMANCE
+16.89%
UFP Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $128.94 | $129.21 (0.21%) | $130.15 | $128.32 | 150,150 | $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 | 386,679 | $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 |
| 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 |