UFP Industries, Inc. - Common Stock (UFPI)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	107.05	107.31	105.84	106.74	195,259	106.74
4/24/2025	107.33	108.40	106.00	107.97	240,381	107.97
4/23/2025	106.93	109.84	106.11	106.23	332,669	106.23
4/22/2025	104.49	106.53	102.93	106.07	338,196	106.07
4/21/2025	103.74	103.89	101.77	103.02	373,725	103.02
4/17/2025	103.28	105.71	103.23	104.78	354,987	104.78
4/16/2025	105.15	106.02	102.15	103.53	511,254	103.53
4/15/2025	107.09	108.11	105.46	105.54	346,079	105.54
4/14/2025	107.79	108.04	105.88	107.06	417,601	107.06
4/11/2025	105.36	106.89	102.40	106.42	398,487	106.42
4/10/2025	108.30	108.83	102.77	105.79	485,015	105.79
4/09/2025	101.36	109.53	99.42	108.32	625,762	108.32
4/08/2025	106.49	106.77	99.58	100.97	747,117	100.97
4/07/2025	103.38	108.84	101.20	104.18	1,224,185	104.18
4/04/2025	100.58	107.36	100.58	106.44	728,595	106.44
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	106.59	301,632	106.59
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