U.S. Markets open in 1 hr 51 mins

UFP Industries, Inc. (UFPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.65-0.26 (-0.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202053.4454.0453.2053.6553.65288,300
Nov 30, 20200.125 Dividend
Nov 27, 202053.8955.0953.2154.0453.9274,800
Nov 25, 202054.6254.6253.4654.0553.92176,000
Nov 24, 202055.4455.4454.3754.5054.37364,800
Nov 23, 202054.4255.1554.0654.6854.55286,200
Nov 20, 202053.6954.1952.9153.9953.87267,200
Nov 19, 202053.7554.5053.2954.2554.12273,300
Nov 18, 202054.3754.6352.5053.7553.63187,100
Nov 17, 202053.3054.3852.2254.3754.24243,100
Nov 16, 202053.8753.9452.6053.5653.44341,200
Nov 13, 202052.5553.4252.5252.8952.77178,600
Nov 12, 202052.7853.5051.1851.8251.70274,600
Nov 11, 202054.0054.2152.1653.1753.05273,200
Nov 10, 202053.0854.3552.3153.7053.58341,100
Nov 09, 202057.2057.9752.3752.4152.29287,000
Nov 06, 202054.4154.4152.5353.2853.16150,700
Nov 05, 202053.9255.1953.7454.0053.88168,100
Nov 04, 202052.7553.6351.3553.3553.23243,200
Nov 03, 202053.3453.9052.6253.5253.40322,100
Nov 02, 202050.6552.2250.6552.1852.06277,100
Oct 30, 202050.2551.3349.0549.9149.79279,400
Oct 29, 202050.2850.9149.8050.2150.09412,900
Oct 28, 202049.3651.1548.8250.6450.52376,600
Oct 27, 202052.3152.5050.5250.5450.42305,000
Oct 26, 202053.6754.1751.9052.2552.13377,700
Oct 23, 202055.2355.2353.1853.2753.15381,100
Oct 22, 202054.6656.1851.2954.5754.44815,700
Oct 21, 202057.2657.7055.7156.3156.18219,200
Oct 20, 202057.1958.2456.7957.0356.90165,500
Oct 19, 202057.7858.8356.1856.4756.34310,200
Oct 16, 202058.8059.3557.2557.3557.22256,000
Oct 15, 202057.3059.1557.1158.9158.77182,600
Oct 14, 202058.9259.1957.9157.9657.83110,800
Oct 13, 202059.5059.5758.3758.4858.34217,400
Oct 12, 202059.6360.2559.4659.6059.46146,200
Oct 09, 202060.0060.4559.0259.2459.10220,200
Oct 08, 202059.5259.8658.8459.6059.46174,500
Oct 07, 202058.7259.5458.1258.8558.71288,400
Oct 06, 202058.5459.0257.8258.0657.93467,600
Oct 05, 202057.7058.7857.7057.9557.82249,000
Oct 02, 202056.0958.0156.0957.2257.09267,500
Oct 01, 202056.8957.2755.9257.2757.14270,000
Sep 30, 202056.5857.6256.1856.5156.38322,800
Sep 29, 202056.3456.7855.8656.2056.07205,800
Sep 28, 202054.9256.6954.8556.3856.25257,400
Sep 25, 202053.6154.8353.4054.1253.99350,600
Sep 24, 202053.3154.4452.8554.0053.88306,400
Sep 23, 202054.2754.6553.2353.2353.11382,000
Sep 22, 202052.8354.3252.4954.3154.18255,400
Sep 21, 202053.6053.8051.4052.6552.53346,300
Sep 18, 202056.4056.4954.2154.7954.66820,800
Sep 17, 202055.8756.2955.2455.8155.68287,500
Sep 16, 202056.5057.4756.0056.9956.86330,000
Sep 15, 202057.0057.5456.0756.2256.09297,900
Sep 14, 202056.0956.9055.6256.6456.51254,500
Sep 11, 202056.6556.6555.0455.5755.44296,500
Sep 10, 202057.1357.6056.0456.0955.96310,700
Sep 09, 202056.0757.5356.0757.1857.05424,500
Sep 08, 202056.6357.2755.5355.6255.49411,100
Sep 04, 202059.1959.3356.8257.6757.54247,600
Sep 03, 202061.0861.0858.0258.3358.20263,800
Sep 02, 202060.9461.4459.7561.1661.02251,400
Sep 01, 202059.5060.9958.8960.9360.79318,200
Aug 31, 202060.9060.9059.3559.3559.21280,400
Aug 31, 20200.125 Dividend
Aug 28, 202060.9361.2060.4260.8260.55209,300
Aug 27, 202061.5161.8060.4160.5260.26270,500
Aug 26, 202061.1161.1760.6160.9560.68325,400
Aug 25, 202062.4462.4460.8061.0160.74304,600
Aug 24, 202062.5662.9161.4861.8561.58250,600
Aug 21, 202061.8062.0560.6862.0061.73286,500
Aug 20, 202062.1762.6461.3261.6061.33332,500
Aug 19, 202062.5863.2562.0162.5862.31316,100
Aug 18, 202063.4063.9862.1962.5262.25280,100
Aug 17, 202063.1464.2063.0163.3163.03222,300
Aug 14, 202062.7463.3961.6362.7962.52177,400
Aug 13, 202063.4763.8262.7663.0262.75230,900
Aug 12, 202062.8663.6961.9263.6363.35277,800
Aug 11, 202062.2762.7761.4161.8561.58299,000
Aug 10, 202061.3662.1860.8561.5461.27385,800
Aug 07, 202059.8361.0059.5261.0060.73273,300
Aug 06, 202061.0061.1559.8760.0559.79270,900
Aug 05, 202060.0061.0859.4961.0660.79280,500
Aug 04, 202059.4859.9358.3959.5159.25324,900
Aug 03, 202058.6259.8758.1659.8159.55275,700
Jul 31, 202058.2658.4956.6758.2257.97373,400
Jul 30, 202057.6458.9257.1058.5958.33266,100
Jul 29, 202057.0358.8056.5258.7558.49314,300
Jul 28, 202057.4557.7356.4256.4556.20289,500
Jul 27, 202055.0557.7354.7857.7157.46476,100
Jul 24, 202054.0555.2654.0054.9154.67381,600
Jul 23, 202056.7457.9354.0954.6854.44642,800
Jul 22, 202051.3852.6151.3852.4652.23287,300
Jul 21, 202051.3451.5550.5051.3351.11419,500
Jul 20, 202050.9351.1050.0950.4250.20149,400
Jul 17, 202050.9251.3850.6250.9350.71276,400
Jul 16, 202050.4851.3850.0951.1050.88201,400
Jul 15, 202050.7251.3950.1650.7050.48374,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...