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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.70$56.48316,300——
2019-12-30$48.34$57.24299,800——
2019-12-27$48.72$57.69206,700——
2019-12-26$48.86$57.85250,200——
2019-12-24$48.63$57.5886,800——
2019-12-23$48.78$57.76454,200——
2019-12-20$48.54$57.482,327,600——
2019-12-19$48.58$57.52427,200——
2019-12-18$47.91$56.73512,600——
2019-12-17$48.36$57.26400,000——
2019-12-16$48.19$57.06352,900——
2019-12-13$49.11$58.15242,300——
2019-12-12$50.12$59.35358,400——
2019-12-11$49.68$58.83260,200——
2019-12-10$49.13$58.17284,700——
2019-12-09$49.03$58.06321,200——
2019-12-06$49.17$58.22348,400——
2019-12-05$48.82$57.81394,400——
2019-12-04$48.68$57.64409,300——
2019-12-03$48.38$57.29394,200——
2019-12-02$48.37$57.27370,700——
2019-11-29$49.60$58.73219,000——
2019-11-27$50.05$59.26207,000——
2019-11-26$49.83$58.77268,400——
2019-11-25$50.04$59.01333,500——
2019-11-22$49.01$57.80180,400——
2019-11-21$48.63$57.35277,600——
2019-11-20$49.98$58.94434,300——
2019-11-19$50.17$59.17381,300——
2019-11-18$49.88$58.82340,800——
2019-11-15$49.63$58.53388,500——
2019-11-14$49.74$58.66451,700——
2019-11-13$50.32$59.34320,200——
2019-11-12$50.31$59.33369,200——
2019-11-11$50.00$58.97618,700——
2019-11-08$50.05$59.03396,900——
2019-11-07$50.28$59.30497,600——
2019-11-06$51.38$60.59386,000——
2019-11-05$52.26$61.63359,500——
2019-11-04$51.42$60.64365,900——
2019-11-01$51.58$60.83405,300——
2019-10-31$50.36$59.39464,200——
2019-10-30$50.19$59.19713,100——
2019-10-29$51.78$61.07740,100——
2019-10-28$50.90$60.03737,500——
2019-10-25$50.26$59.27715,100——
2019-10-24$50.43$59.471,119,500——
2019-10-23$42.17$49.73411,500——
2019-10-22$42.56$50.19351,400——
2019-10-21$41.62$49.08423,500——
2019-10-18$41.35$48.77413,400——
2019-10-17$41.70$49.18338,000——
2019-10-16$40.40$47.64224,700——
2019-10-15$40.69$47.99240,600——
2019-10-14$40.09$47.28139,600——
2019-10-11$40.13$47.33265,900——
2019-10-10$39.35$46.41290,400——
2019-10-09$39.18$46.21208,600——
2019-10-08$39.45$46.52253,900——
2019-10-07$39.77$46.90268,000——
2019-10-04$39.50$46.58224,600——
2019-10-03$38.95$45.93217,300——
2019-10-02$38.78$45.73283,400——
2019-10-01$39.16$46.18198,500——
2019-09-30$39.88$47.03323,300——
2019-09-27$40.06$47.24245,200——
2019-09-26$40.27$47.49239,900——
2019-09-25$40.33$47.56298,600——
2019-09-24$39.96$47.13400,700——
2019-09-23$39.46$46.54260,600——
2019-09-20$39.59$46.69629,800——
2019-09-19$39.97$47.14237,900——
2019-09-18$40.57$47.85221,500——
2019-09-17$40.14$47.34222,500——
2019-09-16$40.54$47.81236,600——
2019-09-13$41.11$48.48385,500——
2019-09-12$41.78$49.27376,900——
2019-09-11$40.91$48.25412,200——
2019-09-10$39.41$46.48309,100——
2019-09-09$38.61$45.53329,600——
2019-09-06$37.78$44.56331,900——
2019-09-05$38.06$44.89209,100——
2019-09-04$37.98$44.79271,900——
2019-09-03$37.97$44.78302,100——
2019-08-30$39.10$46.11470,100——
2019-08-29$39.17$46.19307,300——
2019-08-28$38.73$45.68251,300——
2019-08-27$38.26$45.12231,200——
2019-08-26$38.74$45.69239,400——
2019-08-23$38.02$44.84241,600——
2019-08-22$39.69$46.81173,800——
2019-08-21$40.22$47.43281,400——
2019-08-20$39.22$46.25259,400——
2019-08-19$39.80$46.94244,300——
2019-08-16$40.29$47.52259,700——
2019-08-15$38.93$45.91238,000——
2019-08-14$39.48$46.56262,400——
2019-08-13$40.07$47.26168,500——
2019-08-12$39.76$46.89254,100——
2019-08-09$40.01$47.18353,900——
2019-08-08$40.59$47.87241,000——
2019-08-07$39.49$46.57325,600——
2019-08-06$39.50$46.58228,500——
2019-08-05$38.96$45.95328,100——
2019-08-02$39.77$46.90360,000——
2019-08-01$39.40$46.47442,300——
2019-07-31$40.43$47.68467,400——
2019-07-30$41.30$48.71352,900——
2019-07-29$40.91$48.25499,300——
2019-07-26$41.71$49.19637,800——
2019-07-25$39.47$46.55783,700——
2019-07-24$35.95$42.40412,100——
2019-07-23$35.08$41.37329,300——
2019-07-22$35.13$41.43197,100——
2019-07-19$35.92$42.36231,100——
2019-07-18$36.47$43.01217,400——
2019-07-17$36.62$43.19134,200——
2019-07-16$37.16$43.82153,400——
2019-07-15$36.73$43.32196,400——
2019-07-12$37.00$43.64218,500——
2019-07-11$36.47$43.01198,500——
2019-07-10$37.04$43.68143,200——
2019-07-09$36.77$43.36254,100——
2019-07-08$37.36$44.06231,000——
2019-07-05$37.61$44.35175,600——
2019-07-03$37.58$44.3276,500——
2019-07-02$37.35$44.05169,400——
2019-07-01$37.71$44.47301,300——
2019-06-28$38.06$44.89595,600——
2019-06-27$37.57$44.31213,200——
2019-06-26$36.45$42.99171,900——
2019-06-25$36.30$42.81314,500——
2019-06-24$35.89$42.33398,900——
2019-06-21$36.28$42.79333,400——
2019-06-20$37.37$44.07269,500——
2019-06-19$36.47$43.01220,700——
2019-06-18$36.80$43.40196,000——
2019-06-17$36.88$43.49264,500——
2019-06-14$37.06$43.71201,400——
2019-06-13$36.95$43.58133,500——
2019-06-12$36.42$42.95152,900——
2019-06-11$36.10$42.57224,800——
2019-06-10$35.77$42.18193,600——
2019-06-07$35.70$42.10241,600——
2019-06-06$35.62$42.01419,000——
2019-06-05$35.11$41.41319,500——
2019-06-04$34.95$41.22469,000——
2019-06-03$33.37$39.35341,100——
2019-05-31$32.25$38.03267,100——
2019-05-30$33.03$38.95120,300——
2019-05-29$33.29$39.02159,600——
2019-05-28$33.45$39.21259,800——
2019-05-24$34.16$40.0494,800——
2019-05-23$33.82$39.65173,300——
2019-05-22$34.71$40.69132,400——
2019-05-21$35.45$41.56218,100——
2019-05-20$34.63$40.59244,900——
2019-05-17$35.14$41.19224,900——
2019-05-16$36.06$42.27205,400——
2019-05-15$36.34$42.60195,900——
2019-05-14$36.27$42.52182,800——
2019-05-13$36.25$42.49190,300——
2019-05-10$37.31$43.74190,900——
2019-05-09$36.89$43.24219,000——
2019-05-08$36.79$43.13195,100——
2019-05-07$36.72$43.04221,900——
2019-05-06$38.05$44.60364,900——
2019-05-03$37.97$44.51322,200——
2019-05-02$37.10$43.49231,100——
2019-05-01$37.02$43.40481,000——
2019-04-30$36.95$43.31370,900——
2019-04-29$37.07$43.46213,400——
2019-04-26$36.65$42.96420,600——
2019-04-25$35.24$41.31861,300——
2019-04-24$31.16$36.53205,200——
2019-04-23$31.00$36.34239,100——
2019-04-22$30.76$36.06133,100——
2019-04-18$31.44$36.86169,700——
2019-04-17$31.33$36.73286,800——
2019-04-16$31.45$36.87205,100——
2019-04-15$31.59$37.03191,300——
2019-04-12$32.40$37.98282,400——
2019-04-11$32.15$37.69192,700——
2019-04-10$31.66$37.11237,300——
2019-04-09$31.34$36.74199,100——
2019-04-08$31.85$37.34139,500——
2019-04-05$31.62$37.07185,900——
2019-04-04$30.85$36.16144,600——
2019-04-03$29.93$35.09152,700——
2019-04-02$29.77$34.90116,000——
2019-04-01$30.02$35.19203,900——
2019-03-29$29.89$35.04203,500——
2019-03-28$29.92$35.07126,300——
2019-03-27$29.43$34.50174,300——
2019-03-26$29.35$34.41192,300——
2019-03-25$29.29$34.34207,200——
2019-03-22$29.22$34.25274,900——
2019-03-21$30.85$36.16303,500——
2019-03-20$30.62$35.89331,600——
2019-03-19$31.04$36.39274,400——
2019-03-18$31.26$36.64247,700——
2019-03-15$30.67$35.95968,700——
2019-03-14$30.05$35.23150,400——
2019-03-13$30.10$35.28197,700——
2019-03-12$29.99$35.16190,600——
2019-03-11$30.22$35.43171,700——
2019-03-08$29.83$34.97142,200——
2019-03-07$29.60$34.70229,200——
2019-03-06$30.02$35.19204,700——
2019-03-05$30.39$35.62149,100——
2019-03-04$30.77$36.07192,100——
2019-03-01$31.10$36.46266,300——
2019-02-28$30.97$36.30220,400——
2019-02-27$31.57$37.01227,800——
2019-02-26$31.55$36.98343,500——
2019-02-25$32.31$37.88267,000——
2019-02-22$32.48$38.07269,100——
2019-02-21$32.51$38.11448,700——
2019-02-20$32.68$38.31694,700——
2019-02-19$32.77$38.41266,700——
2019-02-15$32.23$37.78224,900——
2019-02-14$31.91$37.41321,700——
2019-02-13$31.70$37.16176,500——
2019-02-12$31.50$36.93191,000——
2019-02-11$30.57$35.84522,800——
2019-02-08$30.08$35.26283,100——
2019-02-07$30.45$35.69201,000——
2019-02-06$30.78$36.08108,800——
2019-02-05$30.75$36.05112,600——
2019-02-04$30.83$36.14253,600——
2019-02-01$31.00$36.34358,100——
2019-01-31$30.82$36.13410,100——
2019-01-30$29.77$34.90243,100——
2019-01-29$29.14$34.16206,300——
2019-01-28$28.84$33.81197,800——
2019-01-25$28.75$33.70192,800——
2019-01-24$28.81$33.77165,400——
2019-01-23$28.78$33.74291,100——
2019-01-22$29.29$34.34205,100——
2019-01-18$29.29$34.34228,000——
2019-01-17$29.19$34.22232,400——
2019-01-16$28.54$33.46230,200——
2019-01-15$28.31$33.19244,000——
2019-01-14$28.64$33.57229,800——
2019-01-11$28.83$33.80228,700——
2019-01-10$28.76$33.71279,900——
2019-01-09$28.52$33.43255,300——
2019-01-08$27.97$32.79221,700——
2019-01-07$27.51$32.25291,600——
2019-01-04$27.12$31.79289,900——
2019-01-03$25.94$30.41309,500——
2019-01-02$26.46$31.02389,000——