UFPI - UFP INDUSTRIES INC
82.27
-0.820 -0.997%
Share volume: 753,667
Last Updated: 05-12-2026
Construction Materials/Lumber And Wood Products:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$83.09
-0.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $83.68 | $83.68 | $84.05 | $84.05 | $80.75 | $80.75 | $82.27 | $82.27 | 753,667 | $753,667.00 |
| 05-11-2026 | $83.84 | $83.84 | $84.36 | $84.36 | $82.85 | $82.85 | $83.09 | $83.09 | 507,943 | $507,943.00 |
| 05-08-2026 | $83.98 | $83.98 | $85.90 | $85.90 | $83.33 | $83.33 | $84.38 | $84.38 | 534,404 | $534,404.00 |
| 05-07-2026 | $85.15 | $85.15 | $86.15 | $86.15 | $83.06 | $83.06 | $83.86 | $83.86 | 776,141 | $776,141.00 |
| 05-06-2026 | $84.67 | $84.67 | $85.54 | $85.54 | $83.07 | $83.07 | $84.26 | $84.26 | 454,269 | $454,269.00 |
| 05-05-2026 | $82.85 | $82.85 | $83.59 | $83.59 | $81.83 | $81.83 | $82.54 | $82.54 | 627,510 | $627,510.00 |
| 05-04-2026 | $84.73 | $84.73 | $84.73 | $84.73 | $80.06 | $80.06 | $80.31 | $80.31 | 876,159 | $876,159.00 |
| 05-01-2026 | $89.14 | $89.14 | $90.00 | $90.00 | $84.96 | $84.96 | $85.18 | $85.18 | 697,501 | $697,501.00 |
| 04-30-2026 | $87.63 | $87.63 | $90.67 | $90.67 | $86.12 | $86.12 | $89.49 | $89.49 | 932,602 | $932,602.00 |
| 04-29-2026 | $95.13 | $95.13 | $97.59 | $97.59 | $92.81 | $92.81 | $92.94 | $92.94 | 473,332 | $473,332.00 |