UFP Industries, Inc.UFPINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $103.28 | $105.68 | $102.74 | $104.90 | 296,998 |
| 1/30/2026 | $102.08 | $103.80 | $100.58 | $103.28 | 428,400 |
| 1/29/2026 | $103.16 | $103.17 | $100.74 | $102.50 | 288,545 |
| 1/28/2026 | $102.99 | $103.27 | $101.65 | $102.53 | 230,604 |
| 1/27/2026 | $103.77 | $104.10 | $102.86 | $103.31 | 213,400 |
| 1/26/2026 | $105.88 | $105.88 | $103.56 | $104.40 | 330,000 |
| 1/23/2026 | $106.48 | $107.09 | $105.29 | $105.42 | 291,732 |
| 1/22/2026 | $107.96 | $108.83 | $106.69 | $106.92 | 239,943 |
| 1/21/2026 | $106.33 | $108.58 | $105.97 | $107.68 | 341,200 |
| 1/20/2026 | $105.82 | $106.72 | $103.18 | $105.62 | 404,400 |
| 1/16/2026 | $108.06 | $108.18 | $106.22 | $107.89 | 515,500 |
| 1/15/2026 | $105.11 | $108.10 | $104.67 | $107.66 | 628,346 |
| 1/14/2026 | $103.06 | $105.71 | $102.36 | $104.50 | 506,925 |
| 1/13/2026 | $102.43 | $103.38 | $102.04 | $103.08 | 305,823 |
| 1/12/2026 | $102.82 | $103.87 | $101.45 | $102.37 | 405,442 |
| 1/9/2026 | $98.38 | $103.18 | $98.30 | $103.09 | 706,300 |
| 1/8/2026 | $92.76 | $98.58 | $92.56 | $97.75 | 382,000 |
| 1/7/2026 | $95.39 | $95.39 | $91.85 | $92.77 | 377,100 |
| 1/6/2026 | $93.07 | $95.79 | $92.65 | $94.87 | 368,324 |
| 1/5/2026 | $91.63 | $95.74 | $91.63 | $93.78 | 366,423 |
| 1/2/2026 | $91.29 | $92.79 | $90.08 | $92.18 | 273,400 |
| 12/31/2025 | $92.11 | $92.53 | $90.87 | $91.05 | 267,306 |
| 12/30/2025 | $92.27 | $93.10 | $91.67 | $92.10 | 192,700 |
| 12/29/2025 | $92.98 | $93.65 | $91.95 | $92.60 | 226,328 |
| 12/26/2025 | $91.95 | $92.96 | $91.89 | $92.83 | 194,236 |
| 12/24/2025 | $91.94 | $92.55 | $91.22 | $91.99 | 213,908 |
| 12/23/2025 | $92.64 | $92.64 | $90.84 | $91.53 | 441,900 |
| 12/22/2025 | $93.02 | $93.60 | $92.09 | $92.69 | 381,500 |
| 12/19/2025 | $95.00 | $95.22 | $92.47 | $93.22 | 1.13M |
| 12/18/2025 | $94.08 | $95.00 | $93.75 | $94.73 | 483,300 |
| 12/17/2025 | $92.23 | $94.35 | $92.23 | $93.44 | 443,800 |
| 12/16/2025 | $92.32 | $93.68 | $91.80 | $92.94 | 543,805 |
| 12/15/2025 | $92.56 | $92.75 | $90.93 | $92.42 | 512,900 |
| 12/12/2025 | $92.50 | $92.99 | $91.75 | $92.31 | 388,400 |
| 12/11/2025 | $91.78 | $93.09 | $91.43 | $92.47 | 407,243 |
| 12/10/2025 | $88.22 | $91.55 | $88.07 | $91.15 | 675,145 |
| 12/9/2025 | $89.63 | $91.12 | $87.67 | $87.77 | 451,300 |
| 12/8/2025 | $90.56 | $91.21 | $89.58 | $90.03 | 554,000 |
| 12/5/2025 | $90.33 | $91.56 | $90.09 | $90.70 | 310,610 |
| 12/4/2025 | $92.66 | $92.72 | $90.33 | $90.75 | 282,600 |
| 12/3/2025 | $92.56 | $93.98 | $91.66 | $92.72 | 460,002 |
| 12/2/2025 | $92.74 | $92.74 | $91.04 | $92.36 | 467,300 |
| 12/1/2025 | $91.76 | $93.95 | $91.54 | $92.46 | 584,025 |
| 11/28/2025 | $93.18 | $93.37 | $92.37 | $92.99 | 247,107 |
| 11/26/2025 | $92.23 | $93.98 | $92.18 | $93.53 | 505,000 |
| 11/25/2025 | $91.00 | $93.50 | $90.61 | $92.98 | 395,400 |
| 11/24/2025 | $90.48 | $90.99 | $89.75 | $89.87 | 505,400 |
| 11/21/2025 | $89.57 | $93.23 | $89.57 | $91.47 | 505,434 |
| 11/20/2025 | $89.27 | $90.13 | $88.70 | $89.32 | 467,208 |
| 11/19/2025 | $88.51 | $89.54 | $88.05 | $88.65 | 578,201 |
| 11/18/2025 | $88.21 | $88.92 | $87.11 | $88.76 | 568,543 |
| 11/17/2025 | $90.30 | $90.81 | $88.30 | $88.39 | 597,134 |
| 11/14/2025 | $89.56 | $91.03 | $89.31 | $90.49 | 464,631 |
| 11/13/2025 | $91.25 | $92.32 | $89.61 | $89.79 | 725,629 |
| 11/12/2025 | $91.10 | $92.28 | $90.00 | $91.24 | 389,731 |
| 11/11/2025 | $91.64 | $92.11 | $91.00 | $91.28 | 296,400 |
| 11/10/2025 | $92.37 | $92.44 | $91.24 | $91.47 | 411,045 |
| 11/7/2025 | $92.23 | $93.53 | $91.39 | $92.00 | 368,335 |
| 11/6/2025 | $91.61 | $92.70 | $90.79 | $92.38 | 461,300 |
| 11/5/2025 | $91.03 | $91.82 | $89.93 | $91.57 | 513,000 |