NasdaqGS - Nasdaq Real Time Price
USD
UFP Industries, Inc. (UFPI)
81.92
+0.39
(+0.48%)
At close: October 30 at 4:00:00 PM EDT
81.92
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade UFPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.53
83.12
80.67
81.92
81.92
489,700
Oct 29, 2026
78.00
82.29
77.26
81.53
81.53
701,700
Oct 28, 2026
79.76
80.26
77.58
78.30
78.30
633,200
Oct 27, 2026
81.48
81.49
79.66
79.92
79.92
392,500
Oct 26, 2026
81.23
81.95
80.79
80.93
80.93
399,700
Oct 23, 2026
82.74
83.09
80.97
81.23
81.23
447,200
Oct 22, 2026
80.05
83.97
80.05
83.72
83.72
528,700
Oct 21, 2026
80.11
80.27
79.02
79.99
79.99
384,400
Oct 20, 2026
78.49
80.05
78.32
79.83
79.83
351,100
Oct 19, 2026
78.37
79.89
77.88
78.22
78.22
406,900
Oct 16, 2026
77.76
79.86
77.22
78.37
78.37
552,300
Oct 15, 2026
77.40
78.81
77.11
77.43
77.43
595,900
Oct 14, 2026
75.28
75.84
74.35
75.75
75.75
490,600
Oct 13, 2026
76.10
76.69
75.19
75.85
75.85
535,000
Oct 12, 2026
73.72
76.36
73.72
75.66
75.66
535,500
Oct 9, 2026
76.43
76.50
74.02
74.21
74.21
477,400
Oct 8, 2026
75.67
76.82
74.55
76.45
76.45
482,100
Oct 7, 2026
77.48
78.21
75.52
76.44
76.44
589,600
Oct 6, 2026
78.27
79.53
78.13
79.00
79.00
512,400
Oct 5, 2026
76.60
78.66
76.28
78.04
78.04
455,900
Oct 2, 2026
78.78
79.29
76.86
77.15
77.15
369,600
Oct 1, 2026
77.22
77.51
75.20
77.08
77.08
365,100
Sep 30, 2026
78.86
79.24
77.19
77.22
77.22
431,300
Sep 29, 2026
79.42
80.06
78.34
78.77
78.77
419,200
Sep 28, 2026
78.39
80.29
78.25
79.42
79.42
415,600
Sep 25, 2026
78.81
80.03
78.49
79.49
79.49
424,100
Sep 24, 2026
81.78
82.29
78.07
78.81
78.81
608,800
Sep 23, 2026
82.37
82.89
81.71
81.78
81.78
335,600
Sep 22, 2026
81.72
83.25
81.50
83.02
83.02
464,700
Sep 21, 2026
79.20
80.96
79.00
80.27
80.27
392,900
Sep 18, 2026
78.99
79.44
78.56
79.20
79.20
1,353,300
Sep 17, 2026
83.93
83.93
79.01
79.25
79.25
444,300
Sep 16, 2026
82.47
82.99
81.43
82.01
82.01
544,200
Sep 15, 2026
81.25
82.47
80.20
82.41
82.41
457,600
Sep 14, 2026
80.54
81.91
80.13
81.03
81.03
385,700
Sep 11, 2026
81.73
81.74
79.38
80.56
80.56
288,500
Sep 10, 2026
80.84
80.84
79.45
80.20
80.20
403,300
Sep 9, 2026
83.12
83.19
81.06
82.06
82.06
574,300
Sep 8, 2026
83.89
84.68
82.39
83.22
83.22
338,300
Sep 4, 2026
82.81
85.30
82.81
84.38
84.38
267,900
Sep 3, 2026
84.14
84.14
82.12
83.20
83.20
309,700
Sep 2, 2026
82.55
83.66
82.11
82.91
82.91
323,100
Sep 1, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
83.47
84.00
81.94
82.47
82.47
423,300
Aug 31, 2026
85.59
86.27
84.19
84.52
84.16
411,500
Aug 28, 2026
85.55
86.49
84.53
86.01
85.64
356,700
Aug 27, 2026
85.50
86.27
85.19
85.33
84.97
244,400
Aug 26, 2026
88.74
88.90
86.26
86.34
85.97
384,900
Aug 25, 2026
89.58
90.48
87.64
88.73
88.35
358,000
Aug 24, 2026
89.06
90.43
88.19
89.23
88.85
316,500
Aug 21, 2026
88.75
89.19
87.73
88.80
88.42
530,300
Aug 20, 2026
88.25
89.40
86.80
88.12
87.74
329,700
Aug 19, 2026
88.65
91.02
87.90
90.42
90.03
366,500
Aug 18, 2026
88.30
88.73
86.58
87.20
86.83
292,800
Aug 17, 2026
89.43
89.86
87.44
88.29
87.91
261,300
Aug 14, 2026
90.84
91.90
89.61
89.87
89.49
260,700
Aug 13, 2026
92.59
93.68
91.11
91.27
90.88
275,100
Aug 12, 2026
92.79
92.87
89.43
91.77
91.38
362,800
Aug 11, 2026
91.59
92.88
91.25
92.82
92.42
404,500
Aug 10, 2026
93.20
93.26
90.38
90.90
90.51
548,400
Aug 7, 2026
91.74
94.93
91.51
94.04
93.64
442,500
Aug 6, 2026
92.57
92.64
90.23
91.86
91.47
479,400
Aug 5, 2026
92.36
93.07
88.92
92.70
92.31
539,400
Aug 4, 2026
91.68
94.00
91.53
92.72
92.33
548,300
Aug 3, 2026
88.28
91.78
88.28
91.68
91.29
487,800
Jul 31, 2026
85.47
87.38
85.10
86.74
86.37
602,500
Jul 30, 2026
92.89
92.94
85.76
86.18
85.81
721,600
Jul 29, 2026
90.06
90.61
87.42
87.71
87.34
723,500
Jul 28, 2026
89.27
91.91
89.01
91.01
90.62
589,800
Jul 27, 2026
88.63
90.22
88.11
88.21
87.83
528,900
Jul 24, 2026
86.24
88.59
85.96
87.94
87.57
341,800
Jul 23, 2026
86.00
86.74
85.18
86.18
85.81
419,300
Jul 22, 2026
85.21
86.79
85.21
86.70
86.33
418,300
Jul 21, 2026
85.35
86.34
83.93
84.91
84.55
429,000
Jul 20, 2026
85.93
85.93
84.26
85.41
85.05
464,500
Jul 17, 2026
88.65
90.55
85.41
85.93
85.56
426,800
Jul 16, 2026
84.83
88.99
83.92
88.95
88.57
467,400
Jul 15, 2026
84.25
86.51
83.90
84.98
84.62
285,100
Jul 14, 2026
85.88
85.88
83.51
84.34
83.98
396,400
Jul 13, 2026
84.82
86.65
83.92
84.55
84.19
383,700
Jul 10, 2026
83.24
85.72
82.72
84.82
84.46
391,000
Jul 9, 2026
82.94
83.76
81.93
83.01
82.66
352,300
Jul 8, 2026
84.59
84.59
81.44
82.32
81.97
585,900
Jul 7, 2026
87.71
87.90
85.35
85.44
85.08
351,800
Jul 6, 2026
88.81
89.11
86.20
87.29
86.92
316,700
Jul 2, 2026
89.15
90.20
88.01
89.19
88.81
284,200
Jul 1, 2026
90.62
90.98
88.73
89.15
88.77
417,200
Jun 30, 2026
91.41
92.12
90.52
90.74
90.35
449,600
Jun 29, 2026
90.98
91.54
89.10
91.41
91.02
476,000
Jun 26, 2026
91.94
92.65
91.45
92.20
91.81
1,375,700
Jun 25, 2026
90.00
93.24
89.98
92.07
91.68
477,600
Jun 24, 2026
84.70
89.86
84.58
89.80
89.42
601,300
Jun 23, 2026
85.27
85.99
83.99
84.02
83.66
570,600
Jun 22, 2026
86.58
86.86
85.29
85.44
85.08
645,700
Jun 18, 2026
84.36
88.24
84.18
86.58
86.21
1,227,500
Jun 17, 2026
85.56
87.83
83.56
83.98
83.62
782,800
Jun 16, 2026
85.31
86.69
85.11
86.10
85.73
408,400
Jun 15, 2026
85.80
87.24
84.37
84.65
84.29
546,400
Jun 12, 2026
85.07
86.05
84.40
84.56
84.20
378,300
Jun 11, 2026
82.69
84.60
81.45
84.44
84.08
327,800
Jun 10, 2026
83.45
83.55
81.83
82.08
81.73
395,500
Jun 9, 2026
82.01
83.92
81.96
83.45
83.09
476,100
Jun 8, 2026
80.10
82.03
79.90
81.06
80.71
391,400
Jun 5, 2026
80.33
81.36
79.55
80.10
79.76
353,300
Jun 4, 2026
81.58
82.22
79.58
80.22
79.88
388,000
Jun 3, 2026
80.97
81.83
80.16
80.28
79.94
590,400
Jun 2, 2026
79.47
81.68
79.07
81.32
80.97
430,900
Jun 1, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
80.70
81.07
78.49
79.46
79.12
384,100
May 29, 2026
81.45
82.10
80.77
81.00
80.30
655,000
May 28, 2026
81.86
82.76
80.86
81.51
80.80
522,600
May 27, 2026
82.16
84.36
82.08
82.68
81.96
381,100
May 26, 2026
80.61
82.10
80.16
81.49
80.78
379,000
May 22, 2026
80.89
81.05
79.36
80.54
79.84
424,700
May 21, 2026
78.81
81.22
77.89
80.58
79.88
445,800
May 20, 2026
79.22
80.33
78.12
79.99
79.30
517,500
May 19, 2026
80.63
81.47
78.95
79.17
78.48
601,100
May 18, 2026
80.29
82.09
80.29
81.14
80.44
582,900
May 15, 2026
83.33
84.09
79.97
80.01
79.32
604,100
May 14, 2026
82.13
83.68
81.94
83.51
82.78
486,200
May 13, 2026
82.70
83.36
81.07
81.48
80.77
470,100
May 12, 2026
83.68
84.05
80.75
82.27
81.56
753,700
May 11, 2026
83.84
84.36
82.85
83.09
82.37
507,900
May 8, 2026
83.98
85.90
83.33
84.38
83.65
534,400
May 7, 2026
85.15
86.15
83.06
83.86
83.13
776,100
May 6, 2026
84.67
85.54
83.07
84.26
83.53
454,300
May 5, 2026
82.85
83.59
81.83
82.54
81.82
627,500
May 4, 2026
84.73
84.73
80.06
80.31
79.61
876,200
May 1, 2026
89.14
90.00
84.96
85.18
84.44
697,500
Apr 30, 2026
87.63
90.67
86.12
89.49
88.71
932,600
Apr 29, 2026
95.13
97.59
92.81
92.94
92.13
473,300
Apr 28, 2026
96.41
97.04
94.50
95.75
94.92
315,900
Apr 27, 2026
94.85
96.65
94.67
95.99
95.16
374,600
Apr 24, 2026
96.09
97.00
94.89
94.90
94.08
418,300
Apr 23, 2026
96.23
98.39
95.73
96.48
95.64
227,700
Apr 22, 2026
96.77
97.40
95.48
95.78
94.95
213,600
Apr 21, 2026
97.22
98.31
95.55
96.20
95.36
336,800
Apr 20, 2026
95.61
97.50
94.79
97.21
96.37
316,300
Apr 17, 2026
93.62
97.59
93.56
95.76
94.93
424,400
Apr 16, 2026
92.98
93.91
91.71
92.16
91.36
402,900
Apr 15, 2026
95.64
95.64
92.68
93.02
92.21
270,400
Apr 14, 2026
96.29
97.18
95.40
96.12
95.29
218,900
Apr 13, 2026
95.42
96.95
93.90
96.70
95.86
298,100
Apr 10, 2026
94.77
95.55
93.23
95.49
94.66
226,600
Apr 9, 2026
93.58
96.30
93.58
94.87
94.05
462,700
Apr 8, 2026
94.31
95.87
93.78
94.87
94.05
579,200
Apr 7, 2026
90.76
91.18
89.96
91.05
90.26
368,600
Apr 6, 2026
89.65
92.02
89.17
90.69
89.90
407,500
Apr 2, 2026
89.81
92.72
89.21
90.37
89.59
513,400
Apr 1, 2026
91.94
92.49
90.73
91.14
90.35
285,100
Mar 31, 2026
91.41
93.27
90.61
92.12
91.32
378,000
Mar 30, 2026
90.41
91.48
89.56
89.98
89.20
389,200
Mar 27, 2026
89.40
91.06
89.20
89.68
88.90
365,300
Mar 26, 2026
91.64
92.60
90.25
90.68
89.89
289,100
Mar 25, 2026
92.23
92.56
90.00
92.00
91.20
320,000
Mar 24, 2026
88.43
91.48
88.43
91.13
90.34
370,300
Mar 23, 2026
89.39
92.01
88.40
89.38
88.60
713,200
Mar 20, 2026
88.63
88.80
84.82
86.78
86.03
1,151,700
Mar 19, 2026
89.34
89.68
87.67
88.46
87.69
534,500
Mar 18, 2026
89.34
90.95
89.18
89.68
88.90
526,600
Mar 17, 2026
90.48
91.94
90.00
90.65
89.86
264,200
Mar 16, 2026
90.57
91.41
89.64
89.92
89.14
285,800
Mar 13, 2026
90.03
90.39
88.56
89.70
88.92
375,600
Mar 12, 2026
89.10
90.43
88.84
89.75
88.97
381,400
Mar 11, 2026
91.55
92.08
90.34
90.57
89.78
270,500
Mar 10, 2026
92.29
93.66
91.79
92.09
91.29
244,900
Mar 9, 2026
92.57
93.97
90.60
93.36
92.55
271,500
Mar 6, 2026
95.13
95.28
92.72
93.94
93.12
268,800
Mar 5, 2026
97.71
99.29
96.34
96.66
95.82
293,300
Mar 4, 2026
100.50
100.50
98.27
98.49
97.63
230,700
Mar 3, 2026
99.18
100.58
97.40
99.49
98.63
264,200
Mar 2, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
101.30
103.13
99.65
101.30
100.42
273,000
Feb 27, 2026
104.05
104.92
101.95
102.91
101.66
389,500
Feb 26, 2026
105.99
106.36
103.63
105.04
103.76
363,400
Feb 25, 2026
108.50
108.74
101.43
104.63
103.36
561,000
Feb 24, 2026
105.20
111.98
103.69
108.76
107.44
456,400
Feb 23, 2026
109.87
109.87
106.12
106.32
105.03
391,000
Feb 20, 2026
111.16
112.52
108.91
109.77
108.44
299,500
Feb 19, 2026
110.83
111.87
109.84
110.55
109.21
261,900
Feb 18, 2026
111.27
113.47
110.96
111.38
110.03
400,700
Feb 17, 2026
113.39
114.00
111.50
111.85
110.49
276,000
Feb 13, 2026
114.53
115.65
113.99
114.60
113.21
259,000
Feb 12, 2026
116.32
118.00
114.01
114.45
113.06
334,400
Feb 11, 2026
115.53
116.71
113.20
115.48
114.08
329,600
Feb 10, 2026
115.07
116.63
114.30
115.62
114.21
245,300
Feb 9, 2026
113.50
114.70
112.65
114.20
112.81
263,300
Feb 6, 2026
113.42
115.75
113.28
114.19
112.80
461,800
Feb 5, 2026
113.47
114.51
111.39
112.72
111.35
430,800
Feb 4, 2026
109.11
114.47
108.92
113.30
111.92
579,600
Feb 3, 2026
103.90
108.76
103.90
107.88
106.57
545,200
Feb 2, 2026
103.28
105.68
102.74
104.90
103.63
297,200
Jan 30, 2026
102.08
103.80
100.58
103.28
102.02
428,400
Jan 29, 2026
103.16
103.17
100.74
102.50
101.25
288,500
Jan 28, 2026
102.99
103.27
101.65
102.53
101.28
230,600
Jan 27, 2026
103.77
104.10
102.86
103.31
102.05
213,400
Jan 26, 2026
105.88
105.88
103.56
104.40
103.13
330,000
Jan 23, 2026
106.48
107.09
105.29
105.42
104.14
291,700
Jan 22, 2026
107.96
108.83
106.69
106.92
105.62
239,900
Jan 21, 2026
106.33
108.58
105.97
107.68
106.37
341,200
Jan 20, 2026
105.82
106.72
103.18
105.62
104.34
404,400
Jan 16, 2026
108.06
108.18
106.22
107.89
106.58
515,500
Jan 15, 2026
105.11
108.10
104.67
107.66
106.35
628,300
Jan 14, 2026
103.06
105.71
102.36
104.50
103.23
506,900
Jan 13, 2026
102.43
103.38
102.04
103.08
101.83
305,800
Jan 12, 2026
102.82
103.87
101.45
102.37
101.13
405,400
Jan 9, 2026
98.38
103.18
98.30
103.09
101.84
706,300
Jan 8, 2026
92.76
98.58
92.56
97.75
96.56
382,000
Jan 7, 2026
95.39
95.39
91.85
92.77
91.64
377,100
Jan 6, 2026
93.07
95.79
92.65
94.87
93.72
368,300
Jan 5, 2026
91.63
95.74
91.63
93.78
92.64
366,400
Jan 2, 2026
91.29
92.79
90.08
92.18
91.06
273,400
Dec 31, 2025
92.11
92.53
90.87
91.05
89.94
267,300
Dec 30, 2025
92.27
93.10
91.67
92.10
90.98
192,700
Dec 29, 2025
92.98
93.65
91.95
92.60
91.47
226,300
Dec 26, 2025
91.95
92.96
91.89
92.83
91.70
194,200
Dec 24, 2025
91.94
92.55
91.22
91.99
90.87
213,900
Dec 23, 2025
92.64
92.64
90.84
91.53
90.42
441,900
Dec 22, 2025
93.02
93.60
92.09
92.69
91.56
381,500
Dec 19, 2025
95.00
95.22
92.47
93.22
92.09
1,133,400
Dec 18, 2025
94.08
95.00
93.75
94.73
93.58
483,300
Dec 17, 2025
92.23
94.35
92.23
93.44
92.30
443,800
Dec 16, 2025
92.32
93.68
91.80
92.94
91.81
543,800
Dec 15, 2025
92.56
92.75
90.93
92.42
91.30
512,900
Dec 12, 2025
92.50
92.99
91.75
92.31
91.19
388,400
Dec 11, 2025
91.78
93.09
91.43
92.47
91.35
407,200
Dec 10, 2025
88.22
91.55
88.07
91.15
90.04
675,100
Dec 9, 2025
89.63
91.12
87.67
87.77
86.70
451,300
Dec 8, 2025
90.56
91.21
89.58
90.03
88.94
554,000
Dec 5, 2025
90.33
91.56
90.09
90.70
89.60
310,600
Dec 4, 2025
92.66
92.72
90.33
90.75
89.65
282,600
Dec 3, 2025
92.56
93.98
91.66
92.72
91.59
460,000
Dec 2, 2025
92.74
92.74
91.04
92.36
91.24
467,300
Dec 1, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
91.76
93.95
91.54
92.46
91.34
584,000
Nov 28, 2025
93.18
93.37
92.37
92.99
91.51
247,100
Nov 26, 2025
92.23
93.98
92.18
93.53
92.05
505,000
Nov 25, 2025
91.00
93.50
90.61
92.98
91.50
395,400
Nov 24, 2025
90.48
90.99
89.75
89.87
88.44
505,400
Nov 21, 2025
89.57
93.23
89.57
91.47
90.02
505,100
Nov 20, 2025
89.27
90.13
88.70
89.32
87.90
467,200
Nov 19, 2025
88.51
89.54
88.05
88.65
87.24
578,200
Nov 18, 2025
88.21
88.92
87.11
88.76
87.35
568,500
Nov 17, 2025
90.30
90.81
88.30
88.39
86.99
597,100
Nov 14, 2025
89.56
91.03
89.31
90.49
89.05
464,600
Nov 13, 2025
91.25
92.32
89.61
89.79
88.36
725,600
Nov 12, 2025
91.10
92.28
90.00
91.24
89.79
389,700
Nov 11, 2025
91.64
92.11
91.00
91.28
89.83
296,400
Nov 10, 2025
92.37
92.44
91.24
91.47
90.02
411,000
Nov 7, 2025
92.23
93.53
91.39
92.00
90.54
368,300
Nov 6, 2025
91.61
92.70
90.79
92.38
90.91
461,300
Nov 5, 2025
91.03
91.82
89.93
91.57
90.12
513,000
Nov 4, 2025
92.59
92.63
91.22
91.58
90.13
368,200
Nov 3, 2025
91.34
93.47
90.32
92.79
91.32
501,700
Oct 31, 2025
92.98
93.50
90.95
92.13
90.67
667,300
