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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$92.01$110.95148,700——
2021-12-30$91.06$109.81226,600——
2021-12-29$93.40$112.63226,900——
2021-12-28$91.42$110.24211,600——
2021-12-27$89.96$108.48209,900——
2021-12-23$87.73$105.79143,100——
2021-12-22$86.95$104.85283,800——
2021-12-21$85.48$103.08396,800——
2021-12-20$82.72$99.75804,200——
2021-12-17$82.92$99.991,933,300——
2021-12-16$87.22$105.18278,700——
2021-12-15$87.65$105.70463,600——
2021-12-14$86.40$104.19338,000——
2021-12-13$86.95$104.85354,700——
2021-12-10$90.61$109.27189,900——
2021-12-09$90.29$108.88165,400——
2021-12-08$91.57$110.42178,200——
2021-12-07$91.95$110.88235,000——
2021-12-06$90.79$109.48294,300——
2021-12-03$88.72$106.99225,500——
2021-12-02$87.32$105.30259,300——
2021-12-01$83.70$100.93248,000——
2021-11-30$83.28$100.43350,500——
2021-11-29$86.50$104.07193,900——
2021-11-26$86.96$104.62172,200——
2021-11-24$91.18$109.7090,700——
2021-11-23$91.52$110.11178,500——
2021-11-22$90.19$108.51150,800——
2021-11-19$89.25$107.38261,000——
2021-11-18$89.84$108.09202,800——
2021-11-17$90.37$108.73272,800——
2021-11-16$89.66$107.87213,400——
2021-11-15$88.28$106.21152,700——
2021-11-12$88.43$106.39135,300——
2021-11-11$88.35$106.29136,000——
2021-11-10$87.61$105.40127,900——
2021-11-09$88.37$106.32166,700——
2021-11-08$87.77$105.60185,300——
2021-11-05$87.32$105.06207,100——
2021-11-04$84.95$102.20223,900——
2021-11-03$85.25$102.57208,700——
2021-11-02$83.27$100.18144,200——
2021-11-01$82.80$99.62198,300——
2021-10-29$81.83$98.45147,600——
2021-10-28$82.51$99.27153,300——
2021-10-27$80.83$97.25206,300——
2021-10-26$83.28$100.20230,400——
2021-10-25$84.04$101.11227,000——
2021-10-22$81.41$97.95283,200——
2021-10-21$81.97$98.62516,600——
2021-10-20$76.53$92.07152,000——
2021-10-19$74.32$89.42111,300——
2021-10-18$75.19$90.46111,700——
2021-10-15$75.16$90.43241,900——
2021-10-14$75.20$90.47141,600——
2021-10-13$73.80$88.79126,500——
2021-10-12$72.98$87.80210,900——
2021-10-11$72.41$87.1289,000——
2021-10-08$72.14$86.79144,200——
2021-10-07$72.79$87.57284,800——
2021-10-06$70.66$85.01211,800——
2021-10-05$69.82$84.00154,800——
2021-10-04$68.67$82.62281,300——
2021-10-01$68.53$82.45246,300——
2021-09-30$67.98$81.79177,200——
2021-09-29$70.13$84.37137,900——
2021-09-28$69.59$83.72202,000——
2021-09-27$70.03$84.25198,900——
2021-09-24$68.53$82.45159,200——
2021-09-23$69.31$83.39206,200——
2021-09-22$68.95$82.95127,400——
2021-09-21$67.92$81.72151,700——
2021-09-20$68.81$82.79209,900——
2021-09-17$69.66$83.81916,200——
2021-09-16$70.09$84.33185,800——
2021-09-15$70.51$84.83272,100——
2021-09-14$69.24$83.30201,500——
2021-09-13$71.00$85.42165,400——
2021-09-10$70.26$84.53161,100——
2021-09-09$71.73$86.30168,400——
2021-09-08$71.82$86.41176,500——
2021-09-07$72.50$87.23184,400——
2021-09-03$73.59$88.54182,300——
2021-09-02$74.33$89.43213,600——
2021-09-01$74.60$89.75179,200——
2021-08-31$75.08$90.33235,900——
2021-08-30$78.17$93.87155,400——
2021-08-27$78.15$93.84287,900——
2021-08-26$75.59$90.77123,000——
2021-08-25$76.47$91.83166,800——
2021-08-24$74.81$89.83122,100——
2021-08-23$73.95$88.80161,400——
2021-08-20$73.74$88.55207,100——
2021-08-19$72.95$87.60275,900——
2021-08-18$73.28$87.99225,400——
2021-08-17$74.04$88.91176,600——
2021-08-16$74.92$89.96138,100——
2021-08-13$75.40$90.54170,200——
2021-08-12$75.46$90.61220,600——
2021-08-11$75.92$91.16185,900——
2021-08-10$73.98$88.84129,400——
2021-08-09$72.57$87.14155,100——
2021-08-06$73.48$88.23133,500——
2021-08-05$73.26$87.97177,100——
2021-08-04$73.65$88.44145,900——
2021-08-03$74.11$88.99295,600——
2021-08-02$73.02$87.68236,500——
2021-07-30$74.26$89.17268,200——
2021-07-29$74.23$89.14279,500——
2021-07-28$73.03$87.69268,100——
2021-07-27$73.26$87.97246,300——
2021-07-26$73.56$88.33330,700——
2021-07-23$72.77$87.38317,100——
2021-07-22$72.92$87.56620,200——
2021-07-21$72.69$87.29374,300——
2021-07-20$71.38$85.71342,000——
2021-07-19$69.29$83.20442,800——
2021-07-16$69.60$83.58312,600——
2021-07-15$71.21$85.51300,500——
2021-07-14$71.88$86.31142,000——
2021-07-13$72.75$87.36168,200——
2021-07-12$74.41$89.35214,600——
2021-07-09$73.47$88.22212,700——
2021-07-08$71.81$86.23268,300——
2021-07-07$73.38$88.11290,800——
2021-07-06$72.04$86.51274,700——
2021-07-02$73.73$88.54220,300——
2021-07-01$74.68$89.68331,300——
2021-06-30$74.34$89.27248,000——
2021-06-29$73.38$88.11203,300——
2021-06-28$72.72$87.32242,000——
2021-06-25$72.73$87.33711,200——
2021-06-24$73.16$87.85272,300——
2021-06-23$72.19$86.69326,200——
2021-06-22$72.51$87.07254,500——
2021-06-21$71.81$86.23212,100——
2021-06-18$70.66$84.85719,900——
2021-06-17$71.76$86.17339,600——
2021-06-16$73.08$87.75318,600——
2021-06-15$74.41$89.35459,900——
2021-06-14$73.11$87.79315,700——
2021-06-11$74.21$89.11234,300——
2021-06-10$73.50$88.26321,700——
2021-06-09$74.43$89.38286,400——
2021-06-08$76.06$91.33389,600——
2021-06-07$76.01$91.27335,800——
2021-06-04$76.51$91.87300,300——
2021-06-03$76.09$91.37383,200——
2021-06-02$77.84$93.47403,400——
2021-06-01$81.05$97.33295,300——
2021-05-28$79.52$95.49183,900——
2021-05-27$79.92$95.79233,800——
2021-05-26$79.60$95.40306,400——
2021-05-25$77.98$93.46288,900——
2021-05-24$78.53$94.12246,800——
2021-05-21$79.07$94.77496,900——
2021-05-20$79.47$95.25281,000——
2021-05-19$79.55$95.34331,500——
2021-05-18$79.43$95.20309,500——
2021-05-17$82.18$98.50223,800——
2021-05-14$83.14$99.65290,900——
2021-05-13$82.36$98.71368,800——
2021-05-12$79.29$95.03570,200——
2021-05-11$84.28$101.01415,800——
2021-05-10$87.92$105.38449,500——
2021-05-07$88.18$105.69662,500——
2021-05-06$88.63$106.23366,300——
2021-05-05$87.07$104.36408,600——
2021-05-04$87.76$105.18446,400——
2021-05-03$86.59$103.78431,900——
2021-04-30$84.04$100.73404,700——
2021-04-29$84.94$101.80273,600——
2021-04-28$83.45$100.02233,300——
2021-04-27$84.93$101.79360,400——
2021-04-26$83.76$100.39560,900——
2021-04-23$81.40$97.56557,500——
2021-04-22$78.62$94.23761,500——
2021-04-21$78.28$93.82283,500——
2021-04-20$77.43$92.80345,200——
2021-04-19$79.92$95.79295,900——
2021-04-16$81.06$97.15476,900——
2021-04-15$79.56$95.36305,100——
2021-04-14$79.57$95.37299,300——
2021-04-13$78.78$94.42584,700——
2021-04-12$81.04$97.13288,000——
2021-04-09$80.13$96.04380,000——
2021-04-08$79.72$95.55254,500——
2021-04-07$78.89$94.55343,500——
2021-04-06$80.11$96.02423,100——
2021-04-05$79.30$95.04355,200——
2021-04-01$77.33$92.68364,200——
2021-03-31$75.84$90.90509,400——
2021-03-30$74.34$89.10416,200——
2021-03-29$71.79$86.04404,000——
2021-03-26$73.29$87.84390,500——
2021-03-25$70.17$84.10326,700——
2021-03-24$67.85$81.32419,100——
2021-03-23$68.40$81.98358,800——
2021-03-22$70.66$84.69416,700——
2021-03-19$70.39$84.371,010,600——
2021-03-18$71.28$85.43468,500——
2021-03-17$72.50$86.89309,500——
2021-03-16$72.00$86.30358,200——
2021-03-15$72.62$87.04410,900——
2021-03-12$71.91$86.19613,300——
2021-03-11$69.96$83.85585,400——
2021-03-10$68.80$82.46578,600——
2021-03-09$65.49$78.49444,600——
2021-03-08$64.01$76.72300,900——
2021-03-05$62.40$74.79454,600——
2021-03-04$61.68$73.93355,000——
2021-03-03$61.92$74.21285,900——
2021-03-02$62.27$74.63342,100——
2021-03-01$63.15$75.69320,500——
2021-02-26$61.00$73.11350,700——
2021-02-25$60.24$72.02580,700——
2021-02-24$60.69$72.56305,600——
2021-02-23$60.37$72.18312,600——
2021-02-22$60.71$72.58200,400——
2021-02-19$60.19$71.96190,600——
2021-02-18$59.37$70.98277,300——
2021-02-17$60.76$72.64257,400——
2021-02-16$61.34$73.34299,100——
2021-02-12$62.31$74.50237,900——
2021-02-11$62.09$74.23324,000——
2021-02-10$61.89$73.99267,900——
2021-02-09$62.42$74.63225,200——
2021-02-08$62.72$74.99339,300——
2021-02-05$61.06$73.00207,900——
2021-02-04$60.26$72.04308,900——
2021-02-03$58.83$70.34235,000——
2021-02-02$57.99$69.33225,600——
2021-02-01$56.80$67.91306,200——
2021-01-29$53.94$64.49262,600——
2021-01-28$55.73$66.63354,000——
2021-01-27$56.03$66.99376,800——
2021-01-26$56.90$68.03219,000——
2021-01-25$58.27$69.67341,700——
2021-01-22$60.26$72.04328,900——
2021-01-21$59.56$71.21454,800——
2021-01-20$57.67$68.95407,600——
2021-01-19$58.11$69.47397,500——
2021-01-15$56.67$67.75479,600——
2021-01-14$56.56$67.62245,500——
2021-01-13$56.54$67.60216,400——
2021-01-12$57.96$69.29209,200——
2021-01-11$57.47$68.71207,000——
2021-01-08$56.76$67.86340,400——
2021-01-07$58.67$70.14256,000——
2021-01-06$57.45$68.69495,600——
2021-01-05$54.99$65.74290,300——
2021-01-04$54.71$65.41365,700——