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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$125.55$154.97225,700——
2023-12-28$127.14$156.93150,200——
2023-12-27$127.40$157.25168,100——
2023-12-26$127.30$157.13125,800——
2023-12-22$126.01$155.54171,200——
2023-12-21$124.47$153.64195,700——
2023-12-20$123.21$152.08304,300——
2023-12-19$125.10$154.42418,400——
2023-12-18$121.19$149.59404,800——
2023-12-15$123.36$152.27762,500——
2023-12-14$124.24$153.35579,700——
2023-12-13$117.85$145.47456,700——
2023-12-12$113.40$139.97241,000——
2023-12-11$114.64$141.50168,500——
2023-12-08$114.13$140.87169,000——
2023-12-07$114.06$140.79176,400——
2023-12-06$114.06$140.79350,900——
2023-12-05$113.69$140.33259,700——
2023-12-04$113.68$140.32272,500——
2023-12-01$112.94$139.41354,100——
2023-11-30$109.63$135.32352,600——
2023-11-29$110.93$136.55267,400——
2023-11-28$109.24$134.47224,700——
2023-11-27$111.48$137.23307,300——
2023-11-24$110.78$136.37103,900——
2023-11-22$110.63$136.19146,000——
2023-11-21$109.12$134.33208,800——
2023-11-20$110.29$135.77209,400——
2023-11-17$110.58$136.12292,300——
2023-11-16$109.86$135.24331,300——
2023-11-15$110.53$136.06484,300——
2023-11-14$112.67$138.70510,000——
2023-11-13$102.46$126.13212,100——
2023-11-10$103.00$126.79268,300——
2023-11-09$100.54$123.76323,900——
2023-11-08$101.82$125.34257,400——
2023-11-07$102.83$126.58298,100——
2023-11-06$101.98$125.54378,700——
2023-11-03$103.59$127.52387,000——
2023-11-02$98.50$121.25367,900——
2023-11-01$95.78$117.91507,100——
2023-10-31$95.17$117.15549,200——
2023-10-30$96.18$118.40312,900——
2023-10-27$94.29$116.07264,900——
2023-10-26$94.63$116.49294,600——
2023-10-25$92.72$114.14328,000——
2023-10-24$95.00$116.94319,400——
2023-10-23$96.17$118.39355,800——
2023-10-20$94.83$116.74445,400——
2023-10-19$96.10$118.30491,400——
2023-10-18$97.30$119.78325,200——
2023-10-17$100.57$123.80406,100——
2023-10-16$100.51$123.73341,800——
2023-10-13$97.80$120.39363,100——
2023-10-12$98.19$120.87537,900——
2023-10-11$104.44$128.57181,000——
2023-10-10$103.01$126.81289,200——
2023-10-09$101.32$124.72217,800——
2023-10-06$100.65$123.90191,900——
2023-10-05$101.00$124.33331,800——
2023-10-04$100.75$124.02326,800——
2023-10-03$100.19$123.33342,200——
2023-10-02$101.94$125.49240,800——
2023-09-29$102.40$126.05259,900——
2023-09-28$103.74$127.70216,300——
2023-09-27$101.66$125.14277,300——
2023-09-26$100.61$123.85293,100——
2023-09-25$102.06$125.64165,500——
2023-09-22$101.20$124.58256,700——
2023-09-21$101.49$124.93231,600——
2023-09-20$101.66$125.14302,000——
2023-09-19$102.39$126.04262,800——
2023-09-18$102.11$125.70329,600——
2023-09-15$102.30$125.93924,300——
2023-09-14$102.88$126.65204,800——
2023-09-13$101.39$124.81248,000——
2023-09-12$102.23$125.84202,300——
2023-09-11$103.25$127.10262,500——
2023-09-08$101.42$124.85193,200——
2023-09-07$101.89$125.43285,800——
2023-09-06$102.80$126.55272,900——
2023-09-05$101.90$125.44358,200——
2023-09-01$107.31$132.10200,000——
2023-08-31$104.35$128.45276,300——
2023-08-30$104.28$128.00195,400——
2023-08-29$103.88$127.51197,400——
2023-08-28$102.52$125.84180,400——
2023-08-25$101.04$124.02285,200——
2023-08-24$100.92$123.87225,000——
2023-08-23$102.12$125.35166,400——
2023-08-22$101.00$123.97267,300——
2023-08-21$100.06$122.82197,300——
2023-08-18$99.01$121.53247,800——
2023-08-17$98.65$121.09277,400——
2023-08-16$101.56$124.66183,500——
2023-08-15$102.48$125.79149,200——
2023-08-14$103.61$127.18158,300——
2023-08-11$101.27$124.30146,500——
2023-08-10$101.00$123.97211,000——
2023-08-09$101.41$124.48228,100——
2023-08-08$102.02$125.23230,400——
2023-08-07$103.91$127.55184,500——
2023-08-04$102.75$126.12196,500——
2023-08-03$101.57$124.67382,900——
2023-08-02$102.42$125.72226,600——
2023-08-01$103.35$126.86219,500——
2023-07-31$102.76$126.13175,800——
2023-07-28$101.83$124.99185,700——
2023-07-27$101.31$124.35265,700——
2023-07-26$101.71$124.84238,000——
2023-07-25$99.58$122.23283,800——
2023-07-24$99.40$122.01242,300——
2023-07-21$100.75$123.67215,900——
2023-07-20$101.36$124.42344,000——
2023-07-19$102.65$126.00302,800——
2023-07-18$102.85$126.24354,400——
2023-07-17$101.55$124.65327,400——
2023-07-14$99.61$122.27387,100——
2023-07-13$98.94$121.44213,100——
2023-07-12$96.89$118.93183,400——
2023-07-11$94.61$116.13202,600——
2023-07-10$93.72$115.04224,100——
2023-07-07$91.48$112.29384,100——
2023-07-06$91.28$112.04323,500——
2023-07-05$94.31$115.76529,100——
2023-07-03$96.50$118.45138,700——
2023-06-30$97.05$119.12274,400——
2023-06-29$97.00$119.06263,900——
2023-06-28$95.17$116.82229,500——
2023-06-27$94.40$115.87230,400——
2023-06-26$91.56$112.39201,500——
2023-06-23$90.13$110.631,830,400——
2023-06-22$89.98$110.45373,000——
2023-06-21$90.75$111.39282,300——
2023-06-20$90.13$110.63221,100——
2023-06-16$89.27$109.58706,300——
2023-06-15$89.44$109.78390,400——
2023-06-14$88.36$108.46346,300——
2023-06-13$90.43$111.00293,800——
2023-06-12$88.81$109.01341,700——
2023-06-09$88.30$108.38262,200——
2023-06-08$88.46$108.58332,200——
2023-06-07$90.25$110.78380,800——
2023-06-06$87.94$107.94352,000——
2023-06-05$84.00$103.11378,200——
2023-06-02$84.00$103.11298,000——
2023-06-01$79.26$97.29254,500——
2023-05-31$78.10$95.86290,000——
2023-05-30$81.15$99.30213,700——
2023-05-26$80.79$98.86145,300——
2023-05-25$80.53$98.54237,700——
2023-05-24$80.34$98.31233,400——
2023-05-23$81.88$100.19268,500——
2023-05-22$82.86$101.39275,500——
2023-05-19$82.66$101.15310,700——
2023-05-18$84.98$103.99202,300——
2023-05-17$83.88$102.64227,500——
2023-05-16$82.23$100.62271,900——
2023-05-15$82.90$101.44360,400——
2023-05-12$81.50$99.73193,500——
2023-05-11$81.67$99.94200,500——
2023-05-10$83.50$102.18268,200——
2023-05-09$82.73$101.23255,900——
2023-05-08$82.59$101.06311,000——
2023-05-05$81.43$99.64681,800——
2023-05-04$79.47$97.25513,400——
2023-05-03$82.26$100.66835,100——
2023-05-02$78.14$95.62391,200——
2023-05-01$79.36$97.11297,000——
2023-04-28$78.52$96.08422,700——
2023-04-27$77.33$94.63254,200——
2023-04-26$76.18$93.22358,300——
2023-04-25$78.19$95.68374,800——
2023-04-24$80.11$98.03189,000——
2023-04-21$80.50$98.51302,800——
2023-04-20$80.93$99.03269,000——
2023-04-19$80.06$97.97233,000——
2023-04-18$79.74$97.58232,400——
2023-04-17$79.63$97.44251,100——
2023-04-14$78.56$96.13185,200——
2023-04-13$78.95$96.61173,200——
2023-04-12$78.30$95.81150,900——
2023-04-11$78.91$96.56211,200——
2023-04-10$77.51$94.85279,900——
2023-04-06$76.05$93.06276,200——
2023-04-05$76.67$93.82379,500——
2023-04-04$76.56$93.68239,200——
2023-04-03$79.78$97.62318,100——
2023-03-31$79.47$97.25392,900——
2023-03-30$77.25$94.53165,500——
2023-03-29$78.04$95.50240,200——
2023-03-28$77.68$95.06297,500——
2023-03-27$77.75$95.14327,400——
2023-03-24$76.30$93.37235,900——
2023-03-23$76.62$93.76394,500——
2023-03-22$77.04$94.27245,900——
2023-03-21$79.62$97.43447,500——
2023-03-20$78.32$95.84368,400——
2023-03-17$77.34$94.641,601,000——
2023-03-16$79.28$97.01565,000——
2023-03-15$78.34$95.86605,200——
2023-03-14$79.18$96.89499,600——
2023-03-13$77.39$94.70552,700——
2023-03-10$79.15$96.85422,600——
2023-03-09$83.04$101.61340,600——
2023-03-08$84.09$102.90315,900——
2023-03-07$83.48$102.15582,900——
2023-03-06$84.60$103.52311,300——
2023-03-03$86.86$106.29290,600——
2023-03-02$85.89$105.10274,900——
2023-03-01$85.59$104.73385,900——
2023-02-28$85.53$104.66520,200——
2023-02-27$86.13$105.09487,700——
2023-02-24$85.04$103.76482,600——
2023-02-23$85.28$104.05743,800——
2023-02-22$83.63$102.0417,550,900——
2023-02-21$81.73$99.72919,700——
2023-02-17$86.86$105.982,125,000——
2023-02-16$94.27$115.02301,200——
2023-02-15$96.24$117.42204,700——
2023-02-14$96.82$118.13155,800——
2023-02-13$96.94$118.28216,800——
2023-02-10$94.29$115.05180,100——
2023-02-09$94.61$115.44153,300——
2023-02-08$94.82$115.69193,500——
2023-02-07$96.81$118.12290,400——
2023-02-06$95.74$116.81173,100——
2023-02-03$97.32$118.74319,900——
2023-02-02$98.37$120.02366,600——
2023-02-01$96.33$117.53377,800——
2023-01-31$93.55$114.14313,900——
2023-01-30$89.60$109.32151,600——
2023-01-27$90.71$110.6896,500——
2023-01-26$89.50$109.20178,500——
2023-01-25$88.96$108.54220,700——
2023-01-24$87.81$107.14182,700——
2023-01-23$88.09$107.48168,800——
2023-01-20$86.49$105.53194,800——
2023-01-19$84.25$102.80186,700——
2023-01-18$85.43$104.24207,800——
2023-01-17$86.25$105.24153,400——
2023-01-13$86.81$105.92174,600——
2023-01-12$85.93$104.85196,400——
2023-01-11$85.12$103.86158,500——
2023-01-10$83.08$101.37279,900——
2023-01-09$82.11$100.18162,900——
2023-01-06$82.46$100.61157,600——
2023-01-05$79.41$96.89177,600——
2023-01-04$81.30$99.20205,600——
2023-01-03$79.66$97.20199,700——