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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.55$66.41435,100——
2020-12-30$56.59$67.66168,800——
2020-12-29$55.82$66.74181,700——
2020-12-28$56.65$67.73207,300——
2020-12-24$56.41$67.4488,300——
2020-12-23$55.83$66.75180,200——
2020-12-22$55.55$66.41271,400——
2020-12-21$55.51$66.37364,000——
2020-12-18$56.65$67.731,567,800——
2020-12-17$57.00$68.15439,900——
2020-12-16$54.90$65.64428,100——
2020-12-15$56.50$67.55379,500——
2020-12-14$55.49$66.34421,400——
2020-12-11$54.14$64.73298,600——
2020-12-10$53.62$64.11178,900——
2020-12-09$54.22$64.82221,000——
2020-12-08$53.73$64.24197,600——
2020-12-07$53.52$63.99284,700——
2020-12-04$52.86$63.20208,900——
2020-12-03$52.92$63.27185,900——
2020-12-02$52.64$62.93400,100——
2020-12-01$53.49$63.95433,900——
2020-11-30$53.65$64.14288,300——
2020-11-27$54.04$64.4674,800——
2020-11-25$54.05$64.47176,000——
2020-11-24$54.50$65.01364,800——
2020-11-23$54.68$65.22286,200——
2020-11-20$53.99$64.40267,200——
2020-11-19$54.25$64.71273,300——
2020-11-18$53.75$64.11187,100——
2020-11-17$54.37$64.85243,100——
2020-11-16$53.56$63.89341,200——
2020-11-13$52.89$63.09178,600——
2020-11-12$51.82$61.81274,600——
2020-11-11$53.17$63.42273,200——
2020-11-10$53.70$64.05341,100——
2020-11-09$52.41$62.51287,000——
2020-11-06$53.28$63.55150,700——
2020-11-05$54.00$64.41168,100——
2020-11-04$53.35$63.64243,200——
2020-11-03$53.52$63.84322,100——
2020-11-02$52.18$62.24277,100——
2020-10-30$49.91$59.53279,400——
2020-10-29$50.21$59.89412,900——
2020-10-28$50.64$60.40376,600——
2020-10-27$50.54$60.28305,000——
2020-10-26$52.25$62.32377,700——
2020-10-23$53.27$63.54381,100——
2020-10-22$54.57$65.09815,700——
2020-10-21$56.31$67.17219,200——
2020-10-20$57.03$68.03165,500——
2020-10-19$56.47$67.36310,200——
2020-10-16$57.35$68.41256,000——
2020-10-15$58.91$70.27182,600——
2020-10-14$57.96$69.13110,800——
2020-10-13$58.48$69.75217,400——
2020-10-12$59.60$71.09146,200——
2020-10-09$59.24$70.66220,200——
2020-10-08$59.60$71.09174,500——
2020-10-07$58.85$70.20288,400——
2020-10-06$58.06$69.25467,600——
2020-10-05$57.95$69.12249,000——
2020-10-02$57.22$68.25267,500——
2020-10-01$57.27$68.31270,000——
2020-09-30$56.51$67.41322,800——
2020-09-29$56.20$67.04205,800——
2020-09-28$56.38$67.25257,400——
2020-09-25$54.12$64.55350,600——
2020-09-24$54.00$64.41306,400——
2020-09-23$53.23$63.49382,000——
2020-09-22$54.31$64.78255,400——
2020-09-21$52.65$62.80346,300——
2020-09-18$54.79$65.35820,800——
2020-09-17$55.81$66.57287,500——
2020-09-16$56.99$67.98330,000——
2020-09-15$56.22$67.06297,900——
2020-09-14$56.64$67.56254,500——
2020-09-11$55.57$66.28296,500——
2020-09-10$56.09$66.90310,700——
2020-09-09$57.18$68.20424,500——
2020-09-08$55.62$66.34411,100——
2020-09-04$57.67$68.79247,600——
2020-09-03$58.33$69.58263,800——
2020-09-02$61.16$72.95251,400——
2020-09-01$60.93$72.68318,200——
2020-08-31$59.35$70.79280,400——
2020-08-28$60.82$72.40209,300——
2020-08-27$60.52$72.04270,500——
2020-08-26$60.95$72.55325,400——
2020-08-25$61.01$72.62304,600——
2020-08-24$61.85$73.62250,600——
2020-08-21$62.00$73.80286,500——
2020-08-20$61.60$73.33332,500——
2020-08-19$62.58$74.49316,100——
2020-08-18$62.52$74.42280,100——
2020-08-17$63.31$75.36222,300——
2020-08-14$62.79$74.74177,400——
2020-08-13$63.02$75.02230,900——
2020-08-12$63.63$75.74277,800——
2020-08-11$61.85$73.62299,000——
2020-08-10$61.54$73.25385,800——
2020-08-07$61.00$72.61273,300——
2020-08-06$60.05$71.48270,900——
2020-08-05$61.06$72.68280,500——
2020-08-04$59.51$70.84324,900——
2020-08-03$59.81$71.19275,700——
2020-07-31$58.22$69.30373,400——
2020-07-30$58.59$69.74266,100——
2020-07-29$58.75$69.93314,300——
2020-07-28$56.45$67.20289,500——
2020-07-27$57.71$68.69476,100——
2020-07-24$54.91$65.36381,600——
2020-07-23$54.68$65.09642,800——
2020-07-22$52.46$62.45287,300——
2020-07-21$51.33$61.10419,500——
2020-07-20$50.42$60.02149,400——
2020-07-17$50.93$60.62276,400——
2020-07-16$51.10$60.83201,400——
2020-07-15$50.70$60.35374,900——
2020-07-14$49.46$58.87243,000——
2020-07-13$47.98$57.11300,500——
2020-07-10$48.48$57.71207,500——
2020-07-09$47.03$55.98242,400——
2020-07-08$48.74$58.02235,600——
2020-07-07$47.64$56.71225,200——
2020-07-06$48.11$57.27258,800——
2020-07-02$47.79$56.89165,900——
2020-07-01$47.35$56.36298,300——
2020-06-30$49.51$58.93304,100——
2020-06-29$48.79$58.08265,200——
2020-06-26$45.72$54.42542,000——
2020-06-25$47.31$56.32250,800——
2020-06-24$47.01$55.96349,200——
2020-06-23$49.02$58.35263,900——
2020-06-22$48.69$57.96280,200——
2020-06-19$47.68$56.76624,900——
2020-06-18$48.53$57.77363,900——
2020-06-17$47.91$57.03232,700——
2020-06-16$48.62$57.87296,200——
2020-06-15$46.92$55.85365,400——
2020-06-12$44.98$53.54304,000——
2020-06-11$43.88$52.23318,700——
2020-06-10$47.98$57.11250,000——
2020-06-09$49.48$58.90224,600——
2020-06-08$50.38$59.97319,900——
2020-06-05$50.57$60.20474,600——
2020-06-04$48.54$57.78354,000——
2020-06-03$48.02$57.16401,900——
2020-06-02$46.52$55.37347,600——
2020-06-01$45.53$54.20273,700——
2020-05-29$45.73$54.43389,700——
2020-05-28$45.05$53.48280,000——
2020-05-27$47.05$55.85363,400——
2020-05-26$45.17$53.62198,500——
2020-05-22$43.36$51.47222,900——
2020-05-21$42.39$50.32239,400——
2020-05-20$42.59$50.56230,800——
2020-05-19$41.04$48.72315,100——
2020-05-18$42.87$50.89346,000——
2020-05-15$39.35$46.71314,200——
2020-05-14$38.03$45.14332,200——
2020-05-13$37.77$44.83286,500——
2020-05-12$39.67$47.09246,700——
2020-05-11$42.60$50.57362,200——
2020-05-08$43.42$51.54449,800——
2020-05-07$40.89$48.54259,400——
2020-05-06$40.60$48.19207,200——
2020-05-05$40.78$48.41442,500——
2020-05-04$40.21$47.73302,700——
2020-05-01$40.23$47.75254,400——
2020-04-30$41.12$48.81455,600——
2020-04-29$43.39$51.51347,300——
2020-04-28$40.90$48.55337,300——
2020-04-27$40.18$47.70280,700——
2020-04-24$37.67$44.72296,000——
2020-04-23$36.74$43.61664,500——
2020-04-22$35.89$42.60358,000——
2020-04-21$35.37$41.99284,300——
2020-04-20$36.83$43.72267,800——
2020-04-17$37.94$45.04327,600——
2020-04-16$36.74$43.61435,000——
2020-04-15$35.91$42.63327,000——
2020-04-14$39.02$46.32313,900——
2020-04-13$39.45$46.83211,200——
2020-04-09$41.09$48.78342,200——
2020-04-08$38.09$45.21309,700——
2020-04-07$36.85$43.74363,500——
2020-04-06$36.43$43.24439,800——
2020-04-03$33.12$39.31328,500——
2020-04-02$34.88$41.40390,900——
2020-04-01$33.99$40.35417,700——
2020-03-31$37.19$44.15445,200——
2020-03-30$37.80$44.87595,900——
2020-03-27$35.59$42.25372,500——
2020-03-26$38.96$46.25387,500——
2020-03-25$35.60$42.26515,100——
2020-03-24$35.42$42.05608,900——
2020-03-23$32.52$38.60402,800——
2020-03-20$30.84$36.611,538,400——
2020-03-19$33.85$40.18656,900——
2020-03-18$33.32$39.55711,900——
2020-03-17$35.57$42.22908,400——
2020-03-16$33.88$40.22715,500——
2020-03-13$39.78$47.22695,200——
2020-03-12$35.86$42.57631,200——
2020-03-11$42.85$50.86300,300——
2020-03-10$45.32$53.80477,800——
2020-03-09$44.42$52.73501,700——
2020-03-06$47.24$56.08306,500——
2020-03-05$48.93$58.08464,400——
2020-03-04$50.07$59.44274,400——
2020-03-03$47.92$56.88341,100——
2020-03-02$48.61$57.70369,700——
2020-02-28$46.86$55.62655,800——
2020-02-27$47.60$56.50462,100——
2020-02-26$50.07$59.29311,700——
2020-02-25$52.48$62.14516,600——
2020-02-24$55.00$65.12416,200——
2020-02-21$56.69$67.13558,100——
2020-02-20$56.99$67.481,179,700——
2020-02-19$50.11$59.33371,400——
2020-02-18$49.30$58.38453,100——
2020-02-14$49.77$58.93279,500——
2020-02-13$51.39$60.85352,700——
2020-02-12$50.02$59.23254,100——
2020-02-11$49.62$58.75271,500——
2020-02-10$49.40$58.49257,900——
2020-02-07$49.23$58.29265,100——
2020-02-06$50.09$59.31185,500——
2020-02-05$50.34$59.61273,100——
2020-02-04$49.17$58.22321,400——
2020-02-03$48.59$57.53295,600——
2020-01-31$47.90$56.72306,000——
2020-01-30$48.58$57.52142,000——
2020-01-29$48.80$57.78244,400——
2020-01-28$49.61$58.74312,500——
2020-01-27$49.12$58.16334,900——
2020-01-24$49.01$58.03343,900——
2020-01-23$49.23$58.29446,500——
2020-01-22$48.45$57.37320,600——
2020-01-21$48.02$56.86309,200——
2020-01-17$48.31$57.20209,700——
2020-01-16$48.65$57.61186,300——
2020-01-15$48.51$57.44189,400——
2020-01-14$47.81$56.61313,500——
2020-01-13$49.32$58.40571,300——
2020-01-10$47.25$55.95241,800——
2020-01-09$48.07$56.92386,300——
2020-01-08$47.45$56.18221,200——
2020-01-07$46.97$55.62258,500——
2020-01-06$47.29$56.00233,300——
2020-01-03$47.44$56.17363,900——
2020-01-02$47.44$56.17319,900——