NASDAQ:UFPI | Historical Stock Price | UFP INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$4.72$11.70$29.05$72.09$178.921993-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.17$2.1750,400——
1994-12-29$2.25$2.2668,100——
1994-12-28$2.08$2.0934,500——
1994-12-27$2.04$2.0527,900——
1994-12-23$2.08$2.0927,000——
1994-12-22$2.08$2.09126,300——
1994-12-21$1.96$1.97138,600——
1994-12-20$2.00$2.0142,300——
1994-12-19$2.00$2.0116,500——
1994-12-16$2.00$2.0119,500——
1994-12-15$2.00$2.0129,700——
1994-12-14$2.00$2.0122,200——
1994-12-13$2.08$2.0979,200——
1994-12-12$2.04$2.0529,100——
1994-12-09$2.08$2.0936,300——
1994-12-08$2.04$2.0518,600——
1994-12-07$2.06$2.0738,100——
1994-12-06$2.08$2.0944,700——
1994-12-05$2.17$2.1728,800——
1994-12-02$2.08$2.099,900——
1994-12-01$2.08$2.0913,200——
1994-11-30$2.08$2.0944,400——
1994-11-29$2.17$2.176,600——
1994-11-28$2.13$2.1374,700——
1994-11-25$2.17$2.173,600——
1994-11-23$2.04$2.0553,400——
1994-11-22$2.21$2.2115,600——
1994-11-21$2.13$2.1328,800——
1994-11-18$2.19$2.1938,700——
1994-11-17$2.17$2.17279,000——
1994-11-16$2.25$2.2540,200——
1994-11-15$2.25$2.2578,300——
1994-11-14$2.21$2.21203,100——
1994-11-11$2.33$2.3418,000——
1994-11-10$2.21$2.217,800——
1994-11-09$2.21$2.2112,300——
1994-11-08$2.25$2.2536,000——
1994-11-07$2.21$2.2118,900——
1994-11-04$2.33$2.3471,100——
1994-11-03$2.33$2.34345,000——
1994-11-02$2.21$2.216,300——
1994-11-01$2.23$2.2311,700——
1994-10-31$2.25$2.2592,100——
1994-10-28$2.33$2.3436,600——
1994-10-27$2.29$2.308,100——
1994-10-26$2.29$2.3032,100——
1994-10-25$2.29$2.3033,300——
1994-10-24$2.33$2.3497,200——
1994-10-21$2.50$2.5063,600——
1994-10-20$2.46$2.46109,200——
1994-10-19$2.29$2.3012,600——
1994-10-18$2.29$2.3012,900——
1994-10-17$2.38$2.3819,200——
1994-10-14$2.33$2.3486,100——
1994-10-13$2.38$2.3819,800——
1994-10-12$2.33$2.3462,100——
1994-10-11$2.38$2.3852,200——
1994-10-10$2.33$2.3414,400——
1994-10-07$2.25$2.2521,300——
1994-10-06$2.29$2.3012,900——
1994-10-05$2.33$2.3430,300——
1994-10-04$2.29$2.309,300——
1994-10-03$2.38$2.3811,700——
1994-09-30$2.29$2.306,600——
1994-09-29$2.38$2.3822,200——
1994-09-28$2.38$2.3835,700——
1994-09-27$2.33$2.3446,500——
1994-09-26$2.25$2.2518,000——
1994-09-23$2.38$2.3829,400——
1994-09-22$2.29$2.3042,300——
1994-09-21$2.29$2.3021,300——
1994-09-20$2.29$2.3024,600——
1994-09-19$2.38$2.3825,200——
1994-09-16$2.38$2.38126,300——
1994-09-15$2.38$2.3821,300——
1994-09-14$2.33$2.34198,300——
1994-09-13$2.46$2.4640,800——
1994-09-12$2.50$2.5016,800——
1994-09-09$2.50$2.5040,200——
1994-09-08$2.42$2.4236,000——
1994-09-07$2.42$2.42143,700——
1994-09-06$2.48$2.4815,900——
1994-09-02$2.50$2.5020,700——
1994-09-01$2.48$2.4829,700——
1994-08-31$2.50$2.5039,600——
1994-08-30$2.50$2.5029,100——
1994-08-29$2.38$2.387,500——
1994-08-26$2.38$2.3834,500——
1994-08-25$2.50$2.5036,000——
1994-08-24$2.54$2.557,200——
1994-08-23$2.42$2.4215,300——
1994-08-22$2.42$2.4218,900——
1994-08-19$2.54$2.5552,500——
1994-08-18$2.46$2.4652,200——
1994-08-17$2.46$2.4634,800——
1994-08-16$2.54$2.559,900——
1994-08-15$2.46$2.4624,300——
1994-08-12$2.50$2.5024,600——
1994-08-11$2.50$2.5036,000——
1994-08-10$2.50$2.505,700——
1994-08-09$2.63$2.6366,600——
1994-08-08$2.63$2.6356,100——
1994-08-05$2.50$2.507,500——
1994-08-04$2.58$2.5912,900——
1994-08-03$2.46$2.464,200——
1994-08-02$2.46$2.4619,500——
1994-08-01$2.63$2.6312,300——
1994-07-29$2.54$2.5576,500——
1994-07-28$2.46$2.46120,000——
1994-07-27$2.63$2.630——
1994-07-26$2.63$2.6330,600——
1994-07-25$2.46$2.4613,800——
1994-07-22$2.63$2.6348,600——
1994-07-21$2.46$2.46194,700——
1994-07-20$2.50$2.50125,100——
1994-07-19$2.42$2.4219,500——
1994-07-18$2.29$2.3015,300——
1994-07-15$2.42$2.4210,200——
1994-07-14$2.29$2.3056,700——
1994-07-13$2.33$2.3422,200——
1994-07-12$2.42$2.4221,000——
1994-07-11$2.29$2.3041,700——
1994-07-08$2.33$2.346,000——
1994-07-07$2.38$2.3840,500——
1994-07-06$2.38$2.3814,100——
1994-07-05$2.38$2.389,600——
1994-07-01$2.33$2.3431,800——
1994-06-30$2.38$2.38476,400——
1994-06-29$2.42$2.4211,400——
1994-06-28$2.29$2.3068,700——
1994-06-27$2.46$2.4655,800——
1994-06-24$2.50$2.508,100——
1994-06-23$2.42$2.4215,000——
1994-06-22$2.38$2.383,900——
1994-06-21$2.46$2.46235,500——
1994-06-20$2.50$2.507,800——
1994-06-17$2.54$2.5543,200——
1994-06-16$2.63$2.6369,600——
1994-06-15$2.63$2.6384,900——
1994-06-14$2.58$2.5969,600——
1994-06-13$2.42$2.4292,400——
1994-06-10$2.54$2.55112,200——
1994-06-09$2.50$2.5061,500——
1994-06-08$2.44$2.4479,500——
1994-06-07$2.42$2.4295,100——
1994-06-06$2.42$2.42138,300——
1994-06-03$2.25$2.2571,400——
1994-06-02$2.25$2.25191,400——
1994-06-01$2.08$2.09166,500——
1994-05-31$2.25$2.25384,300——
1994-05-27$2.29$2.3012,600——
1994-05-26$2.38$2.3861,200——
1994-05-25$2.38$2.3845,300——
1994-05-24$2.33$2.3313,500——
1994-05-23$2.38$2.3810,500——
1994-05-20$2.42$2.42106,800——
1994-05-19$2.42$2.42239,700——
1994-05-18$2.42$2.4253,700——
1994-05-17$2.33$2.3317,100——
1994-05-16$2.33$2.33108,900——
1994-05-13$2.42$2.4266,900——
1994-05-12$2.33$2.33121,200——
1994-05-11$2.38$2.38146,700——
1994-05-10$2.46$2.4655,500——
1994-05-09$2.42$2.4237,500——
1994-05-06$2.48$2.48155,400——
1994-05-05$2.54$2.5494,500——
1994-05-04$2.54$2.5461,800——
1994-05-03$2.50$2.5074,400——
1994-05-02$2.54$2.5455,200——
1994-04-29$2.54$2.5474,100——
1994-04-28$2.50$2.5046,500——
1994-04-26$2.58$2.5835,700——
1994-04-25$2.58$2.5832,100——
1994-04-22$2.46$2.4632,700——
1994-04-21$2.58$2.58105,600——
1994-04-20$2.54$2.54326,100——
1994-04-19$2.67$2.6781,600——
1994-04-18$2.67$2.6751,900——
1994-04-15$2.79$2.7947,100——
1994-04-14$2.79$2.7932,400——
1994-04-13$2.79$2.7916,200——
1994-04-12$2.75$2.7549,500——
1994-04-11$2.75$2.7534,800——
1994-04-08$2.79$2.7953,400——
1994-04-07$2.83$2.8373,500——
1994-04-06$2.75$2.7565,100——
1994-04-05$2.79$2.7940,200——
1994-04-04$2.83$2.8396,600——
1994-03-31$2.88$2.8746,500——
1994-03-30$2.92$2.92133,200——
1994-03-29$2.92$2.9262,400——
1994-03-28$2.83$2.83143,400——
1994-03-25$2.92$2.92710,100——
1994-03-24$2.83$2.8348,900——
1994-03-23$2.79$2.79274,800——
1994-03-22$2.71$2.71196,500——
1994-03-21$2.67$2.67778,800——
1994-03-18$2.75$2.75510,000——
1994-03-17$2.88$2.87100,800——
1994-03-16$3.00$3.00131,100——
1994-03-15$3.04$3.04729,600——
1994-03-14$3.13$3.1254,000——
1994-03-11$3.21$3.2169,000——
1994-03-10$3.13$3.1225,800——
1994-03-09$3.21$3.2118,300——
1994-03-08$3.21$3.2123,400——
1994-03-07$3.21$3.2132,100——
1994-03-04$3.08$3.08386,100——
1994-03-03$3.08$3.086,900——
1994-03-02$3.08$3.0825,200——
1994-03-01$3.21$3.2142,900——
1994-02-28$3.21$3.2140,500——
1994-02-25$3.21$3.2145,000——
1994-02-24$3.13$3.1230,300——
1994-02-23$3.17$3.1741,400——
1994-02-22$3.21$3.2153,700——
1994-02-18$3.33$3.3368,100——
1994-02-17$3.25$3.2523,400——
1994-02-16$3.29$3.29118,800——
1994-02-15$3.38$3.389,000——
1994-02-14$3.38$3.38233,400——
1994-02-11$3.29$3.2945,900——
1994-02-10$3.38$3.3883,100——
1994-02-09$3.33$3.33318,000——
1994-02-08$3.17$3.1761,200——
1994-02-07$3.17$3.171,359,000——
1994-02-04$3.13$3.12226,800——
1994-02-03$3.33$3.3378,300——
1994-02-02$3.38$3.3850,700——
1994-02-01$3.33$3.33189,900——
1994-01-31$3.33$3.33235,200——
1994-01-28$3.33$3.33347,100——
1994-01-27$3.33$3.33174,300——
1994-01-26$3.29$3.29242,400——
1994-01-25$3.33$3.33200,400——
1994-01-24$3.33$3.33714,600——
1994-01-21$3.33$3.33104,100——
1994-01-20$3.21$3.21137,100——
1994-01-19$3.33$3.3327,600——
1994-01-18$3.25$3.25110,700——
1994-01-17$3.29$3.29228,300——
1994-01-14$3.38$3.38417,000——
1994-01-13$3.38$3.38233,100——
1994-01-12$3.21$3.21111,600——
1994-01-11$3.33$3.33206,100——
1994-01-10$3.38$3.38126,300——
1994-01-07$3.33$3.3369,300——
1994-01-06$3.33$3.3376,800——
1994-01-05$3.33$3.33111,900——
1994-01-04$3.29$3.29314,100——
1994-01-03$3.50$3.50627,900——