UFP Industries Stock Price History
NASDAQ: UFPIBasic MaterialsForest ProductsUSD
74.21-2.24 (-2.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UFPI price history at a glance
The price history for UFP Industries (UFPI) on this page begins on November 8, 1993, when the stock closed at $2.46; it most recently closed at $74.21 on October 5, 2026. The highest price in this record is $141.33, reached on November 25, 2024; the latest close is 47.5% below that peak. Across the 32 complete calendar years in the table, UFPI finished higher in 20 and lower in 12. Its best year was 2019 (+74.9%) and its worst was 1994 (-40.9%).
Over roughly 33 years the share price changed +2918.8%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, UFPI has lost 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $141.33
- Date of high
- Nov 25, 2024
- Low since 1993
- $1.96
- Date of low
- Dec 19, 1994
- 52-week high
- $118.00
- 52-week low
- $74.02
- IPO year
- 1993
- Last close
- $74.21
UFPI returns
1 week
-3.81%
1 month
-9.57%
3 months
-12.51%
6 months
-22.29%
Year to date
-18.50%
1 year
-17.56%
3 years
-24.12%
5 years
-1.26%
UFPI price return, excluding dividends.
UFPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.21 | -19.49% |
| 2025 | 92.18 | -17.28% |
| 2024 | 111.44 | -11.24% |
| 2023 | 125.55 | +58.42% |
| 2022 | 79.25 | -13.87% |
| 2021 | 92.01 | +65.63% |
| 2020 | 55.55 | +17.10% |
| 2019 | 47.44 | +74.93% |
| 2018 | 27.12 | -27.91% |
| 2017 | 37.62 | +10.45% |
| 2016 | 34.06 | +49.45% |
| 2015 | 22.79 | +30.55% |
| 2014 | 17.46 | -0.11% |
| 2013 | 17.48 | +28.32% |
| 2012 | 13.62 | +32.36% |
| 2011 | 10.29 | -20.64% |
| 2010 | 12.97 | +5.68% |
| 2009 | 12.27 | +39.59% |
| 2008 | 8.79 | -4.90% |
| 2007 | 9.24 | -40.52% |
| 2006 | 15.54 | -15.62% |
| 2005 | 18.42 | +27.30% |
| 2004 | 14.47 | +36.87% |
| 2003 | 10.57 | +47.56% |
| 2002 | 7.16 | +3.07% |
| 2001 | 6.95 | +57.36% |
| 2000 | 4.42 | -10.17% |
| 1999 | 4.92 | -26.48% |
| 1998 | 6.69 | +45.91% |
| 1997 | 4.58 | +7.84% |
| 1996 | 4.25 | +37.84% |
| 1995 | 3.08 | +42.30% |
| 1994 | 2.17 | -40.91% |
| 1993* | 3.67 | +49.16% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
UFPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.43 | 76.49 | 74.02 | 74.21 | -2.93% | |
| 75.67 | 76.82 | 74.55 | 76.45 | +0.01% | |
| 77.48 | 78.21 | 75.52 | 76.44 | -3.24% | |
| 78.27 | 79.53 | 78.13 | 79.00 | +1.23% | |
| 76.60 | 78.66 | 76.28 | 78.04 | +1.15% | |
| 78.78 | 79.29 | 76.86 | 77.15 | +0.09% | |
| 77.22 | 77.51 | 75.20 | 77.08 | -0.18% | |
| 78.86 | 79.24 | 77.19 | 77.22 | -1.97% | |
| 79.42 | 80.06 | 78.34 | 78.77 | -0.82% | |
| 78.39 | 80.29 | 78.25 | 79.42 | -0.09% | |
| 78.81 | 80.03 | 78.49 | 79.49 | +0.86% | |
| 81.78 | 82.29 | 78.07 | 78.81 | -3.63% | |
| 82.37 | 82.89 | 81.71 | 81.78 | -1.49% | |
| 81.72 | 83.25 | 81.50 | 83.02 | +3.43% | |
| 79.20 | 80.96 | 79.00 | 80.27 | +1.35% | |
| 78.99 | 79.44 | 78.56 | 79.20 | -0.06% | |
| 83.93 | 83.93 | 79.01 | 79.25 | -3.37% | |
| 82.47 | 82.99 | 81.43 | 82.01 | -0.49% | |
| 81.25 | 82.47 | 80.20 | 82.41 | +1.70% | |
| 80.54 | 81.91 | 80.13 | 81.03 | +0.58% | |
| 81.73 | 81.74 | 79.38 | 80.56 | +0.45% | |
| 80.84 | 80.84 | 79.45 | 80.20 | -2.27% | |
| 83.12 | 83.19 | 81.06 | 82.06 | -1.39% | |
| 83.89 | 84.68 | 82.39 | 83.22 | -1.37% | |
| 82.81 | 85.30 | 82.81 | 84.38 | +1.42% | |
| 84.14 | 84.14 | 82.12 | 83.20 | +0.35% | |
| 82.55 | 83.66 | 82.11 | 82.91 | +0.53% | |
| 83.47 | 84.00 | 81.94 | 82.47 | -2.43% | |
| 85.59 | 86.27 | 84.19 | 84.52 | -1.73% | |
| 85.55 | 86.49 | 84.53 | 86.01 | +0.80% | |
| 85.50 | 86.27 | 85.19 | 85.33 | -1.17% | |
| 88.74 | 88.90 | 86.26 | 86.34 | -2.69% | |
| 89.58 | 90.48 | 87.64 | 88.73 | -0.56% | |
| 89.06 | 90.43 | 88.19 | 89.23 | +0.48% | |
| 88.75 | 89.19 | 87.73 | 88.80 | +0.77% | |
| 88.25 | 89.40 | 86.80 | 88.12 | -2.54% | |
| 88.65 | 91.02 | 87.90 | 90.42 | +3.69% | |
| 88.30 | 88.73 | 86.58 | 87.20 | -1.23% | |
| 89.43 | 89.86 | 87.44 | 88.29 | -1.76% | |
| 90.84 | 91.90 | 89.61 | 89.87 | -1.53% | |
| 92.59 | 93.68 | 91.11 | 91.27 | -0.54% | |
| 92.79 | 92.87 | 89.43 | 91.77 | -1.13% | |
| 91.59 | 92.88 | 91.25 | 92.82 | +2.11% | |
| 93.20 | 93.26 | 90.38 | 90.90 | -3.34% | |
| 91.74 | 94.93 | 91.51 | 94.04 | +2.37% | |
| 92.57 | 92.64 | 90.23 | 91.86 | -0.91% | |
| 92.36 | 93.07 | 88.92 | 92.70 | -0.02% | |
| 91.68 | 94.00 | 91.53 | 92.72 | +1.13% | |
| 88.28 | 91.78 | 88.28 | 91.68 | +5.70% | |
| 85.47 | 87.38 | 85.10 | 86.74 | +0.65% | |
| 92.89 | 92.94 | 85.76 | 86.18 | -1.74% | |
| 90.06 | 90.61 | 87.42 | 87.71 | -3.63% | |
| 89.27 | 91.91 | 89.01 | 91.01 | +3.17% | |
| 88.63 | 90.22 | 88.11 | 88.21 | +0.31% | |
| 86.24 | 88.59 | 85.96 | 87.94 | +2.04% | |
| 86.00 | 86.74 | 85.18 | 86.18 | -0.60% | |
| 85.21 | 86.79 | 85.21 | 86.70 | +2.11% | |
| 85.35 | 86.34 | 83.93 | 84.91 | -0.59% | |
| 85.93 | 85.93 | 84.26 | 85.41 | -0.61% | |
| 88.65 | 90.55 | 85.41 | 85.93 | -3.40% | |
| 84.83 | 88.99 | 83.92 | 88.95 | +4.67% | |
| 84.25 | 86.51 | 83.90 | 84.98 | +0.76% | |
| 85.88 | 85.88 | 83.51 | 84.34 | -0.25% | |
| 84.82 | 86.65 | 83.92 | 84.55 | -0.32% | |
| 83.24 | 85.72 | 82.72 | 84.82 | +2.18% | |
| 82.94 | 83.76 | 81.93 | 83.01 | +0.84% | |
| 84.59 | 84.59 | 81.44 | 82.32 | -3.65% | |
| 87.71 | 87.90 | 85.35 | 85.44 | -2.12% | |
| 88.81 | 89.11 | 86.20 | 87.29 | -2.13% | |
| 89.15 | 90.20 | 88.01 | 89.19 | +0.04% | |
| 90.62 | 90.98 | 88.73 | 89.15 | -1.75% | |
| 91.41 | 92.12 | 90.52 | 90.74 | -0.73% | |
| 90.98 | 91.54 | 89.10 | 91.41 | -0.86% | |
| 91.94 | 92.65 | 91.45 | 92.20 | +0.14% | |
| 90.00 | 93.24 | 89.98 | 92.07 | +2.53% | |
| 84.70 | 89.86 | 84.58 | 89.80 | +6.88% | |
| 85.27 | 85.99 | 83.99 | 84.02 | -1.66% | |
| 86.58 | 86.86 | 85.29 | 85.44 | -1.32% | |
| 84.36 | 88.24 | 84.18 | 86.58 | +3.10% | |
| 85.56 | 87.83 | 83.56 | 83.98 | -2.46% | |
| 85.31 | 86.69 | 85.11 | 86.10 | +1.71% | |
| 85.80 | 87.24 | 84.37 | 84.65 | +0.11% | |
| 85.07 | 86.05 | 84.40 | 84.56 | +0.14% | |
| 82.69 | 84.60 | 81.45 | 84.44 | +2.88% | |
| 83.45 | 83.55 | 81.83 | 82.08 | -1.64% | |
| 82.01 | 83.92 | 81.96 | 83.45 | +2.95% | |
| 80.10 | 82.03 | 79.90 | 81.06 | +1.20% | |
| 80.33 | 81.36 | 79.55 | 80.10 | -0.15% | |
| 81.58 | 82.22 | 79.58 | 80.22 | -0.07% | |
| 80.97 | 81.83 | 80.16 | 80.28 | -1.28% | |
| 79.47 | 81.68 | 79.07 | 81.32 | +2.34% | |
| 80.70 | 81.07 | 78.49 | 79.46 | -1.90% | |
| 81.45 | 82.10 | 80.77 | 81.00 | -0.63% | |
| 81.86 | 82.76 | 80.86 | 81.51 | -1.42% | |
| 82.16 | 84.36 | 82.08 | 82.68 | +1.46% | |
| 80.61 | 82.10 | 80.16 | 81.49 | +1.18% | |
| 80.89 | 81.05 | 79.36 | 80.54 | -0.05% | |
| 78.81 | 81.22 | 77.89 | 80.58 | +0.74% | |
| 79.22 | 80.33 | 78.12 | 79.99 | +1.04% | |
| 80.63 | 81.47 | 78.95 | 79.17 | -2.43% | |
| 80.29 | 82.09 | 80.29 | 81.14 | +1.41% | |
| 83.33 | 84.09 | 79.97 | 80.01 | -4.19% | |
| 82.13 | 83.68 | 81.94 | 83.51 | +2.49% | |
| 82.70 | 83.36 | 81.07 | 81.48 | -0.96% | |
| 83.68 | 84.05 | 80.75 | 82.27 | -0.99% | |
| 83.84 | 84.36 | 82.85 | 83.09 | -1.53% | |
| 83.98 | 85.90 | 83.33 | 84.38 | +0.62% | |
| 85.15 | 86.15 | 83.06 | 83.86 | -0.47% | |
| 84.67 | 85.54 | 83.07 | 84.26 | +2.08% | |
| 82.85 | 83.59 | 81.83 | 82.54 | +2.78% | |
| 84.73 | 84.73 | 80.06 | 80.31 | -5.72% | |
| 89.14 | 90.00 | 84.96 | 85.18 | -4.82% | |
| 87.63 | 90.67 | 86.12 | 89.49 | -3.71% | |
| 95.13 | 97.59 | 92.81 | 92.94 | -2.93% | |
| 96.41 | 97.04 | 94.50 | 95.75 | -0.25% | |
| 94.85 | 96.65 | 94.67 | 95.99 | +1.15% | |
| 96.09 | 97.00 | 94.89 | 94.90 | -1.64% | |
| 96.23 | 98.39 | 95.73 | 96.48 | +0.73% | |
| 96.77 | 97.40 | 95.48 | 95.78 | -0.44% | |
| 97.22 | 98.31 | 95.55 | 96.20 | -1.04% | |
| 95.61 | 97.50 | 94.79 | 97.21 | +1.51% | |
| 93.62 | 97.59 | 93.56 | 95.76 | +3.91% | |
| 92.98 | 93.91 | 91.71 | 92.16 | -0.92% | |
| 95.64 | 95.64 | 92.68 | 93.02 | -3.23% | |
| 96.29 | 97.18 | 95.40 | 96.12 | -0.60% | |
| 95.42 | 96.95 | 93.90 | 96.70 | +1.27% | |
| 94.77 | 95.55 | 93.23 | 95.49 | +0.65% | |
| 93.58 | 96.30 | 93.58 | 94.87 | 0.00% | |
| 94.31 | 95.87 | 93.78 | 94.87 | +4.20% | |
| 90.76 | 91.18 | 89.96 | 91.05 | +0.40% | |
| 89.65 | 92.02 | 89.17 | 90.69 | +0.35% | |
| 89.81 | 92.72 | 89.21 | 90.37 | -0.84% | |
| 91.94 | 92.49 | 90.73 | 91.14 | -1.06% | |
| 91.41 | 93.27 | 90.61 | 92.12 | +2.38% | |
| 90.41 | 91.48 | 89.56 | 89.98 | +0.33% | |
| 89.40 | 91.06 | 89.20 | 89.68 | -1.10% | |
| 91.64 | 92.60 | 90.25 | 90.68 | -1.43% | |
| 92.23 | 92.56 | 90.00 | 92.00 | +0.95% | |
| 88.43 | 91.48 | 88.43 | 91.13 | +1.96% | |
| 89.39 | 92.01 | 88.40 | 89.38 | +3.00% | |
| 88.63 | 88.80 | 84.82 | 86.78 | -1.90% | |
| 89.34 | 89.68 | 87.67 | 88.46 | -1.36% | |
| 89.34 | 90.95 | 89.18 | 89.68 | -1.07% | |
| 90.48 | 91.94 | 90.00 | 90.65 | +0.81% | |
| 90.57 | 91.41 | 89.64 | 89.92 | +0.25% | |
| 90.03 | 90.39 | 88.56 | 89.70 | -0.06% | |
| 89.10 | 90.43 | 88.84 | 89.75 | -0.91% | |
| 91.55 | 92.08 | 90.34 | 90.57 | -1.65% | |
| 92.29 | 93.66 | 91.79 | 92.09 | -1.36% | |
| 92.57 | 93.97 | 90.60 | 93.36 | -0.62% | |
| 95.13 | 95.28 | 92.72 | 93.94 | -2.81% | |
| 97.71 | 99.29 | 96.34 | 96.66 | -1.86% | |
| 100.50 | 100.50 | 98.27 | 98.49 | -1.01% | |
| 99.18 | 100.58 | 97.40 | 99.49 | -1.79% | |
| 101.30 | 103.13 | 99.65 | 101.30 | -1.56% | |
| 104.05 | 104.92 | 101.95 | 102.91 | -2.03% | |
| 105.99 | 106.36 | 103.63 | 105.04 | +0.39% | |
| 108.50 | 108.74 | 101.43 | 104.63 | -3.80% | |
| 105.20 | 111.98 | 103.69 | 108.76 | +2.29% | |
| 109.87 | 109.87 | 106.12 | 106.32 | -3.14% | |
| 111.16 | 112.52 | 108.91 | 109.77 | -0.71% | |
| 110.83 | 111.87 | 109.84 | 110.55 | -0.75% | |
| 111.27 | 113.47 | 110.96 | 111.38 | -0.42% | |
| 113.39 | 114.00 | 111.50 | 111.85 | -2.40% | |
| 114.53 | 115.65 | 113.99 | 114.60 | +0.13% | |
| 116.32 | 118.00 | 114.01 | 114.45 | -0.89% | |
| 115.53 | 116.71 | 113.20 | 115.48 | -0.12% | |
| 115.07 | 116.63 | 114.30 | 115.62 | +1.24% | |
| 113.50 | 114.70 | 112.65 | 114.20 | +0.01% | |
| 113.42 | 115.75 | 113.28 | 114.19 | +1.30% | |
| 113.47 | 114.51 | 111.39 | 112.72 | -0.51% | |
| 109.11 | 114.47 | 108.92 | 113.30 | +5.02% | |
| 103.90 | 108.76 | 103.90 | 107.88 | +2.84% | |
| 103.28 | 105.68 | 102.74 | 104.90 | +1.57% | |
| 102.08 | 103.80 | 100.58 | 103.28 | +0.76% | |
| 103.16 | 103.17 | 100.74 | 102.50 | -0.03% | |
| 102.99 | 103.27 | 101.65 | 102.53 | -0.76% | |
| 103.77 | 104.10 | 102.86 | 103.31 | -1.04% | |
| 105.88 | 105.88 | 103.56 | 104.40 | -0.97% | |
| 106.48 | 107.09 | 105.29 | 105.42 | -1.40% | |
| 107.96 | 108.83 | 106.69 | 106.92 | -0.71% | |
| 106.33 | 108.58 | 105.97 | 107.68 | +1.95% | |
| 105.82 | 106.72 | 103.18 | 105.62 | -2.10% | |
| 108.06 | 108.18 | 106.22 | 107.89 | +0.21% | |
| 105.11 | 108.10 | 104.67 | 107.66 | +3.02% | |
| 103.06 | 105.71 | 102.36 | 104.50 | +1.38% | |
| 102.43 | 103.38 | 102.04 | 103.08 | +0.69% | |
| 102.82 | 103.87 | 101.45 | 102.37 | -0.70% | |
| 98.38 | 103.18 | 98.30 | 103.09 | +5.46% | |
| 92.76 | 98.58 | 92.56 | 97.75 | +5.37% | |
| 95.39 | 95.39 | 91.85 | 92.77 | -2.21% | |
| 93.07 | 95.79 | 92.65 | 94.87 | +1.16% | |
| 91.63 | 95.74 | 91.63 | 93.78 | +1.74% | |
| 91.29 | 92.79 | 90.08 | 92.18 | +1.24% | |
| 92.11 | 92.53 | 90.87 | 91.05 | -1.14% | |
| 92.27 | 93.10 | 91.67 | 92.10 | -0.54% | |
| 92.98 | 93.65 | 91.95 | 92.60 | -0.25% | |
| 91.95 | 92.96 | 91.89 | 92.83 | +0.91% | |
| 91.94 | 92.55 | 91.22 | 91.99 | +0.50% | |
| 92.64 | 92.64 | 90.84 | 91.53 | -1.25% | |
| 93.02 | 93.60 | 92.09 | 92.69 | -0.57% | |
| 95.00 | 95.22 | 92.47 | 93.22 | -1.59% | |
| 94.08 | 95.00 | 93.75 | 94.73 | +1.38% | |
| 92.23 | 94.35 | 92.23 | 93.44 | +0.54% | |
| 92.32 | 93.68 | 91.80 | 92.94 | +0.56% | |
| 92.56 | 92.75 | 90.93 | 92.42 | +0.12% | |
| 92.50 | 92.99 | 91.75 | 92.31 | -0.17% | |
| 91.78 | 93.09 | 91.43 | 92.47 | +1.45% | |
| 88.22 | 91.55 | 88.07 | 91.15 | +3.85% | |
| 89.63 | 91.12 | 87.67 | 87.77 | -2.51% | |
| 90.56 | 91.21 | 89.58 | 90.03 | -0.74% | |
| 90.33 | 91.56 | 90.09 | 90.70 | -0.06% | |
| 92.66 | 92.72 | 90.33 | 90.75 | -2.12% | |
| 92.56 | 93.98 | 91.66 | 92.72 | +0.39% | |
| 92.74 | 92.74 | 91.04 | 92.36 | -0.11% | |
| 91.76 | 93.95 | 91.54 | 92.46 | -0.57% | |
| 93.18 | 93.37 | 92.37 | 92.99 | -0.58% | |
| 92.23 | 93.98 | 92.18 | 93.53 | +0.59% | |
| 91.00 | 93.50 | 90.61 | 92.98 | +3.46% | |
| 90.48 | 90.99 | 89.75 | 89.87 | -1.75% | |
| 89.57 | 93.23 | 89.57 | 91.47 | +2.41% | |
| 89.27 | 90.13 | 88.70 | 89.32 | +0.76% | |
| 88.51 | 89.54 | 88.05 | 88.65 | -0.12% | |
| 88.21 | 88.92 | 87.11 | 88.76 | +0.42% | |
| 90.30 | 90.81 | 88.30 | 88.39 | -2.32% | |
| 89.56 | 91.03 | 89.31 | 90.49 | +0.78% | |
| 91.25 | 92.32 | 89.61 | 89.79 | -1.59% | |
| 91.10 | 92.28 | 90.00 | 91.24 | -0.04% | |
| 91.64 | 92.11 | 91.00 | 91.28 | -0.21% | |
| 92.37 | 92.44 | 91.24 | 91.47 | -0.58% | |
| 92.23 | 93.53 | 91.39 | 92.00 | -0.41% | |
| 91.61 | 92.70 | 90.79 | 92.38 | +0.88% | |
| 91.03 | 91.82 | 89.93 | 91.57 | -0.01% | |
| 92.59 | 92.63 | 91.22 | 91.58 | -1.30% | |
| 91.34 | 93.47 | 90.32 | 92.79 | +0.72% | |
| 92.98 | 93.50 | 90.95 | 92.13 | +0.36% | |
| 88.78 | 93.50 | 88.78 | 91.80 | +1.97% | |
| 91.37 | 91.95 | 89.52 | 90.03 | -2.12% | |
| 91.52 | 92.53 | 91.19 | 91.98 | -0.21% | |
| 91.84 | 93.04 | 91.74 | 92.17 | +0.42% | |
| 93.45 | 93.45 | 91.69 | 91.78 | -0.71% | |
| 91.74 | 92.89 | 90.52 | 92.44 | +0.72% | |
| 93.24 | 94.05 | 91.67 | 91.78 | -1.59% | |
| 90.97 | 93.75 | 90.97 | 93.26 | +2.18% | |
| 91.12 | 91.60 | 90.52 | 91.27 | +0.67% | |
| 90.65 | 91.47 | 89.87 | 90.66 | -0.03% | |
| 91.21 | 91.54 | 89.85 | 90.69 | -0.79% | |
| 91.94 | 93.21 | 91.19 | 91.41 | -0.62% | |
| 89.52 | 92.24 | 89.52 | 91.98 | +1.86% | |
| 90.10 | 90.97 | 89.51 | 90.30 | +0.96% | |
| 90.26 | 91.14 | 88.99 | 89.44 | -0.64% | |
| 90.89 | 91.05 | 89.76 | 90.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UFPI chart for longer ranges.