UFP Industries, Inc. - Common Stock (UFPI)

Historical Prices For UFP Industries, Inc. - Common Stock (UFPI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	100.58	106.99	100.58	106.36	728,595	106.36
4/03/2025	104.53	105.41	102.64	104.34	753,406	104.34
4/02/2025	105.28	109.35	105.10	109.10	339,909	109.10
4/01/2025	106.70	107.83	105.85	106.61	308,852	106.61
3/31/2025	106.29	108.14	104.59	107.04	442,654	107.04
3/28/2025	110.29	111.22	106.08	106.31	299,449	106.31
3/27/2025	110.65	111.94	109.32	110.09	364,681	110.09
3/26/2025	110.03	111.25	109.56	110.25	340,241	110.25
3/25/2025	111.12	112.33	109.24	109.99	604,360	109.99
3/24/2025	108.32	111.96	108.32	111.75	524,285	111.75
3/21/2025	107.83	108.09	106.17	107.50	1,860,048	107.50
3/20/2025	106.88	109.24	106.88	107.90	388,942	107.90
3/19/2025	107.15	108.43	105.89	108.09	406,961	108.09
3/18/2025	106.73	108.16	106.64	107.57	387,473	107.57
3/17/2025	105.87	109.42	105.87	107.23	524,666	107.23
3/14/2025	105.54	106.71	105.04	106.55	301,632	106.55
3/13/2025	105.57	106.99	104.40	104.50	533,602	104.50
3/12/2025	105.91	107.48	105.00	105.38	384,392	105.38
3/11/2025	108.15	109.10	105.47	105.77	437,518	105.77
3/10/2025	108.66	110.27	108.31	108.38	500,199	108.38
3/07/2025	107.34	109.44	105.96	109.13	391,952	109.13
3/06/2025	105.51	107.58	105.33	107.29	354,692	107.29
3/05/2025	104.47	106.66	104.47	106.16	427,520	106.16
3/04/2025	103.83	106.63	102.35	103.91	1,180,940	103.91
3/03/2025	107.00	108.31	104.93	105.16	568,475	105.16
2/28/2025	107.10	107.52	105.29	107.00	502,188	106.65
2/27/2025	107.74	109.03	106.56	106.64	295,242	106.29
2/26/2025	109.99	110.56	108.51	108.77	414,014	108.41
2/25/2025	107.45	110.36	105.97	109.84	533,682	109.48
2/24/2025	108.63	110.25	105.57	106.65	420,204	106.30
2/21/2025	111.44	111.44	107.74	108.55	422,813	108.19
2/20/2025	112.26	112.77	109.51	109.84	357,112	109.48
2/19/2025	111.81	114.24	111.01	112.89	373,881	112.52
2/18/2025	113.00	115.22	112.57	114.45	403,233	114.08
2/14/2025	115.08	116.53	114.43	116.35	310,079	115.97
2/13/2025	113.48	114.56	112.57	114.27	192,598	113.90
2/12/2025	113.36	113.80	111.78	112.78	279,366	112.41
2/11/2025	115.82	117.38	115.51	115.67	223,820	115.29
2/10/2025	116.18	117.64	115.31	116.46	360,111	116.08
2/07/2025	117.05	117.13	114.80	115.62	242,785	115.24
2/06/2025	117.40	118.35	116.39	116.93	265,394	116.55
2/05/2025	117.09	117.13	116.00	116.93	246,842	116.55
2/04/2025	115.05	116.53	115.05	116.01	330,532	115.63
2/03/2025	112.75	116.36	112.75	115.32	349,566	114.94
1/31/2025	117.60	118.44	115.54	115.65	276,191	115.27
1/30/2025	117.81	118.70	116.28	118.32	319,901	117.93
1/29/2025	116.43	117.63	115.31	115.78	181,514	115.40
1/28/2025	118.12	118.27	116.52	116.79	161,575	116.41
1/27/2025	116.31	119.83	115.67	118.67	246,545	118.28
1/24/2025	117.13	117.98	115.71	116.75	234,670	116.37
1/23/2025	117.23	119.30	116.64	117.64	240,776	117.25
1/22/2025	117.25	117.98	117.01	117.77	214,656	117.39
1/21/2025	117.68	119.48	117.68	118.28	250,579	117.89
1/17/2025	118.46	118.99	116.11	116.76	342,723	116.38
1/16/2025	117.32	118.33	116.77	117.01	277,196	116.63
1/15/2025	119.70	120.00	117.15	117.57	255,434	117.19
1/14/2025	113.95	115.22	113.43	114.59	291,944	114.22
1/13/2025	108.99	113.31	108.20	113.09	333,860	112.72
1/10/2025	108.20	109.41	107.25	109.08	513,033	108.72
1/08/2025	108.74	110.08	107.97	109.93	415,762	109.57
1/07/2025	112.49	112.77	109.29	109.47	249,019	109.11
1/06/2025	111.44	113.58	110.72	112.11	333,522	111.74