Canada markets closed

UFP Industries, Inc. (UFPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.64+1.09 (+0.97%)
At close: 04:00PM EDT
113.75 +0.11 (+0.10%)
After hours: 07:39PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024112.94114.39112.59113.64113.64214,900
Apr 25, 2024112.02112.85109.58112.55112.55420,400
Apr 24, 2024113.72115.05112.55113.68113.68283,000
Apr 23, 2024112.58114.97112.58114.02114.02288,000
Apr 22, 2024112.41113.76111.29112.58112.58381,100
Apr 19, 2024110.13112.02110.13111.79111.79310,900
Apr 18, 2024112.70114.08110.34110.65110.65413,700
Apr 17, 2024115.30115.38111.58111.64111.64242,100
Apr 16, 2024113.50114.85112.27113.82113.82286,700
Apr 15, 2024115.85116.06113.85114.96114.96307,700
Apr 12, 2024115.68116.71114.85115.67115.67216,200
Apr 11, 2024115.38117.11114.62116.93116.93210,900
Apr 10, 2024115.33116.76114.29114.70114.70377,400
Apr 09, 2024119.14120.31117.49119.64119.64158,600
Apr 08, 2024119.68119.88118.88119.13119.13164,000
Apr 05, 2024118.40120.02117.94118.81118.81182,800
Apr 04, 2024123.05123.05118.10118.21118.21309,700
Apr 03, 2024118.37121.57118.03121.54121.54352,800
Apr 02, 2024117.90118.64116.64118.42118.42347,000
Apr 01, 2024123.01123.44119.87119.90119.90188,000
Mar 28, 2024121.77123.44121.50123.01123.01340,600
Mar 27, 2024118.93121.93118.93121.79121.79277,000
Mar 26, 2024119.36119.78117.82117.90117.90234,800
Mar 25, 2024119.15119.62118.25118.36118.36185,200
Mar 22, 2024121.18121.38119.03119.13119.13255,700
Mar 21, 2024119.93123.25119.61121.72121.72310,100
Mar 20, 2024116.81119.60116.29118.82118.82209,900
Mar 19, 2024114.12117.00114.12116.81116.81253,200
Mar 18, 2024116.00116.41114.02114.23114.23328,700
Mar 15, 2024113.27116.50110.65115.62115.621,051,200
Mar 14, 2024114.19114.84112.76113.99113.99370,000
Mar 13, 2024113.34116.06113.17115.09115.09261,500
Mar 12, 2024112.95114.34112.22113.46113.46257,600
Mar 11, 2024114.23114.23111.22113.33113.33327,300
Mar 08, 2024116.33118.19115.23115.23115.23252,700
Mar 07, 2024114.19116.01114.19115.10115.10248,100
Mar 06, 2024115.11115.11112.91113.74113.74371,700
Mar 05, 2024115.37116.04113.65113.93113.93364,900
Mar 04, 2024116.27118.72115.03115.65115.65222,600
Mar 01, 2024114.35116.15113.53115.96115.96189,600
Feb 29, 2024114.45114.91113.04114.63114.63266,700
Feb 29, 20240.33 Dividend
Feb 28, 2024112.09113.71112.04113.33113.00192,700
Feb 27, 2024112.47113.69111.68113.49113.16256,700
Feb 26, 2024110.77112.39110.33111.41111.09221,600
Feb 23, 2024111.17112.47110.45111.87111.54252,800
Feb 22, 2024110.50111.65109.45111.35111.03415,200
Feb 21, 2024110.78110.91108.36110.11109.79380,000
Feb 20, 2024112.78113.90108.00110.06109.74597,000
Feb 16, 2024118.59120.76117.60118.63118.28371,200
Feb 15, 2024119.01120.20118.06119.76119.41310,800
Feb 14, 2024117.03117.93115.77117.62117.28275,300
Feb 13, 2024116.79117.26114.04114.85114.52331,200
Feb 12, 2024119.42121.89119.42121.49121.14288,200
Feb 09, 2024117.44119.37116.67118.90118.55347,800
Feb 08, 2024116.13118.02116.13117.44117.10306,900
Feb 07, 2024116.38117.79115.70116.12115.78264,900
Feb 06, 2024112.63115.50112.44115.49115.15258,400
Feb 05, 2024113.80113.80111.10112.63112.30185,200
Feb 02, 2024114.16115.94112.43115.18114.84197,800
Feb 01, 2024114.63116.51113.47116.27115.93233,800
Jan 31, 2024116.99116.99113.33113.45113.12264,900
Jan 30, 2024116.25117.17115.59116.89116.55189,200
Jan 29, 2024114.62116.32113.81116.25115.91223,600
Jan 26, 2024114.89115.27113.09113.91113.58277,300
Jan 25, 2024114.57114.91113.25114.13113.80272,800
Jan 24, 2024115.03115.10111.22112.20111.87315,300
Jan 23, 2024117.99118.16113.12113.25112.92323,100
Jan 22, 2024117.70118.35116.99117.69117.35297,100
Jan 19, 2024116.23116.51114.06116.32115.98198,300
Jan 18, 2024115.35116.23114.12115.81115.47171,600
Jan 17, 2024113.97115.58111.46114.22113.89194,000
Jan 16, 2024115.56116.28114.57115.99115.65248,600
Jan 12, 2024120.11120.11115.82116.67116.33246,400
Jan 11, 2024118.85119.56116.81118.76118.41177,100
Jan 10, 2024118.45119.76117.80119.61119.26179,800
Jan 09, 2024118.71119.07117.88118.65118.30223,900
Jan 08, 2024118.57120.63118.22120.54120.19218,300
Jan 05, 2024117.35120.52117.35118.18117.84215,000
Jan 04, 2024119.32119.76118.03118.45118.11236,200
Jan 03, 2024121.55121.55119.03119.11118.76266,700
Jan 02, 2024123.88125.15122.74123.56123.20202,800
Dec 29, 2023126.80127.26125.07125.55125.18225,700
Dec 28, 2023127.53127.57126.41127.14126.77150,200
Dec 27, 2023127.61128.65127.26127.40127.03168,100
Dec 26, 2023126.40127.72125.97127.30126.93125,800
Dec 22, 2023125.82126.66124.96126.01125.64171,200
Dec 21, 2023124.69124.83123.10124.47124.11195,700
Dec 20, 2023125.61127.11122.98123.21122.85304,300
Dec 19, 2023122.64125.75122.28125.10124.74418,400
Dec 18, 2023123.78123.78119.67121.19120.84404,800
Dec 15, 2023125.63126.55123.20123.36123.00751,400
Dec 14, 2023119.99125.28118.50124.24123.88579,700
Dec 13, 2023113.75118.01111.33117.85117.51456,700
Dec 12, 2023114.72114.72112.94113.40113.07241,000
Dec 11, 2023113.61114.95113.42114.64114.31168,500
Dec 08, 2023113.97115.97113.48114.13113.80169,000
Dec 07, 2023114.06114.29113.24114.06113.73176,400
Dec 06, 2023114.89116.62113.93114.06113.73350,900
Dec 05, 2023113.55114.24112.50113.69113.36259,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...