Australia markets closed

UFP Industries, Inc. (UFPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.64+1.09 (+0.97%)
At close: 04:00PM EDT
113.75 +0.11 (+0.10%)
After hours: 07:39PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024112.94114.39112.59113.64113.64214,900
25 Apr 2024112.02112.85109.58112.55112.55420,400
24 Apr 2024113.72115.05112.55113.68113.68283,000
23 Apr 2024112.58114.97112.58114.02114.02288,000
22 Apr 2024112.41113.76111.29112.58112.58381,100
19 Apr 2024110.13112.02110.13111.79111.79310,900
18 Apr 2024112.70114.08110.34110.65110.65413,700
17 Apr 2024115.30115.38111.58111.64111.64242,100
16 Apr 2024113.50114.85112.27113.82113.82286,700
15 Apr 2024115.85116.06113.85114.96114.96307,700
12 Apr 2024115.68116.71114.85115.67115.67216,200
11 Apr 2024115.38117.11114.62116.93116.93210,900
10 Apr 2024115.33116.76114.29114.70114.70377,400
09 Apr 2024119.14120.31117.49119.64119.64158,600
08 Apr 2024119.68119.88118.88119.13119.13164,000
05 Apr 2024118.40120.02117.94118.81118.81182,800
04 Apr 2024123.05123.05118.10118.21118.21309,700
03 Apr 2024118.37121.57118.03121.54121.54352,800
02 Apr 2024117.90118.64116.64118.42118.42347,000
01 Apr 2024123.01123.44119.87119.90119.90188,000
28 Mar 2024121.77123.44121.50123.01123.01340,600
27 Mar 2024118.93121.93118.93121.79121.79277,000
26 Mar 2024119.36119.78117.82117.90117.90234,800
25 Mar 2024119.15119.62118.25118.36118.36185,200
22 Mar 2024121.18121.38119.03119.13119.13255,700
21 Mar 2024119.93123.25119.61121.72121.72310,100
20 Mar 2024116.81119.60116.29118.82118.82209,900
19 Mar 2024114.12117.00114.12116.81116.81253,200
18 Mar 2024116.00116.41114.02114.23114.23328,700
15 Mar 2024113.27116.50110.65115.62115.621,051,200
14 Mar 2024114.19114.84112.76113.99113.99370,000
13 Mar 2024113.34116.06113.17115.09115.09261,500
12 Mar 2024112.95114.34112.22113.46113.46257,600
11 Mar 2024114.23114.23111.22113.33113.33327,300
08 Mar 2024116.33118.19115.23115.23115.23252,700
07 Mar 2024114.19116.01114.19115.10115.10248,100
06 Mar 2024115.11115.11112.91113.74113.74371,700
05 Mar 2024115.37116.04113.65113.93113.93364,900
04 Mar 2024116.27118.72115.03115.65115.65222,600
01 Mar 2024114.35116.15113.53115.96115.96189,600
29 Feb 2024114.45114.91113.04114.63114.63266,700
29 Feb 20240.33 Dividend
28 Feb 2024112.09113.71112.04113.33113.00192,700
27 Feb 2024112.47113.69111.68113.49113.16256,700
26 Feb 2024110.77112.39110.33111.41111.09221,600
23 Feb 2024111.17112.47110.45111.87111.54252,800
22 Feb 2024110.50111.65109.45111.35111.03415,200
21 Feb 2024110.78110.91108.36110.11109.79380,000
20 Feb 2024112.78113.90108.00110.06109.74597,000
16 Feb 2024118.59120.76117.60118.63118.28371,200
15 Feb 2024119.01120.20118.06119.76119.41310,800
14 Feb 2024117.03117.93115.77117.62117.28275,300
13 Feb 2024116.79117.26114.04114.85114.52331,200
12 Feb 2024119.42121.89119.42121.49121.14288,200
09 Feb 2024117.44119.37116.67118.90118.55347,800
08 Feb 2024116.13118.02116.13117.44117.10306,900
07 Feb 2024116.38117.79115.70116.12115.78264,900
06 Feb 2024112.63115.50112.44115.49115.15258,400
05 Feb 2024113.80113.80111.10112.63112.30185,200
02 Feb 2024114.16115.94112.43115.18114.84197,800
01 Feb 2024114.63116.51113.47116.27115.93233,800
31 Jan 2024116.99116.99113.33113.45113.12264,900
30 Jan 2024116.25117.17115.59116.89116.55189,200
29 Jan 2024114.62116.32113.81116.25115.91223,600
26 Jan 2024114.89115.27113.09113.91113.58277,300
25 Jan 2024114.57114.91113.25114.13113.80272,800
24 Jan 2024115.03115.10111.22112.20111.87315,300
23 Jan 2024117.99118.16113.12113.25112.92323,100
22 Jan 2024117.70118.35116.99117.69117.35297,100
19 Jan 2024116.23116.51114.06116.32115.98198,300
18 Jan 2024115.35116.23114.12115.81115.47171,600
17 Jan 2024113.97115.58111.46114.22113.89194,000
16 Jan 2024115.56116.28114.57115.99115.65248,600
12 Jan 2024120.11120.11115.82116.67116.33246,400
11 Jan 2024118.85119.56116.81118.76118.41177,100
10 Jan 2024118.45119.76117.80119.61119.26179,800
09 Jan 2024118.71119.07117.88118.65118.30223,900
08 Jan 2024118.57120.63118.22120.54120.19218,300
05 Jan 2024117.35120.52117.35118.18117.84215,000
04 Jan 2024119.32119.76118.03118.45118.11236,200
03 Jan 2024121.55121.55119.03119.11118.76266,700
02 Jan 2024123.88125.15122.74123.56123.20202,800
29 Dec 2023126.80127.26125.07125.55125.18225,700
28 Dec 2023127.53127.57126.41127.14126.77150,200
27 Dec 2023127.61128.65127.26127.40127.03168,100
26 Dec 2023126.40127.72125.97127.30126.93125,800
22 Dec 2023125.82126.66124.96126.01125.64171,200
21 Dec 2023124.69124.83123.10124.47124.11195,700
20 Dec 2023125.61127.11122.98123.21122.85304,300
19 Dec 2023122.64125.75122.28125.10124.74418,400
18 Dec 2023123.78123.78119.67121.19120.84404,800
15 Dec 2023125.63126.55123.20123.36123.00751,400
14 Dec 2023119.99125.28118.50124.24123.88579,700
13 Dec 2023113.75118.01111.33117.85117.51456,700
12 Dec 2023114.72114.72112.94113.40113.07241,000
11 Dec 2023113.61114.95113.42114.64114.31168,500
08 Dec 2023113.97115.97113.48114.13113.80169,000
07 Dec 2023114.06114.29113.24114.06113.73176,400
06 Dec 2023114.89116.62113.93114.06113.73350,900
05 Dec 2023113.55114.24112.50113.69113.36259,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...