UFP Industries Inc (UFPI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.04 | 3.38784067086 | 119.25 | 128.075 | 117.345 | 301192 | 122.03594907 | CS |
| 4 | 6.76 | 5.80108126663 | 116.53 | 128.075 | 107.49 | 374636 | 113.60121409 | CS |
| 12 | 9.3 | 8.15861040442 | 113.99 | 128.075 | 107.49 | 295080 | 115.54606479 | CS |
| 26 | 5.59 | 4.74936278675 | 117.7 | 128.075 | 107.49 | 294338 | 115.47922459 | CS |
| 52 | 22.34 | 22.1297672115 | 100.95 | 128.65 | 90.62 | 286306 | 110.99768038 | CS |
| 156 | 50.41 | 69.1684961581 | 72.88 | 128.65 | 64.125 | 314817 | 90.2351262 | CS |
| 260 | 87.38 | 243.330548594 | 35.91 | 128.65 | 29.17 | 322242 | 75.19014461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 123.29 | 2.43 | 2.01 | 121.2 | 123.67 | 119.8 | 209587 |
| 1721428500 | 120.86 | -0.71 | -0.58 | 121.97 | 122.96 | 120.29 | 215621 |
| 1721342100 | 121.57 | -3.11 | -2.49 | 124.28 | 128.07499 | 121.53 | 334803 |
| 1721255700 | 124.68 | -1.01 | -0.80 | 123.92 | 127.1 | 123.76 | 334795 |
| 1721169300 | 125.69 | 8.01 | 6.81 | 119.73 | 125.88 | 119.63 | 283936 |
| 1721082900 | 117.68 | -0.09 | -0.08 | 119.25 | 120.42 | 117.345 | 343921 |
| 1720823700 | 117.77 | 1.18 | 1.01 | 117.9 | 119.75 | 117.515 | 275246 |
| 1720737300 | 116.59 | 6.6 | 6.00 | 112.61 | 116.91 | 112.61 | 353141 |
| 1720650900 | 109.99 | 1.92 | 1.78 | 108.36 | 110.145 | 108.355 | 191742 |
| 1720564500 | 108.07 | -0.68 | -0.63 | 108.44 | 109.32 | 107.96 | 300681 |
| 1720478100 | 108.75 | 1.1 | 1.02 | 108.44 | 109.12 | 107.99 | 217940 |
| 1720218900 | 107.65 | -1.76 | -1.61 | 109.1 | 109.31 | 107.49 | 199669 |
| 1720040640 | 109.41 | -0.4 | -0.36 | 110.48 | 111.3 | 109.32 | 92819 |
| 1719959700 | 109.81 | -0.51 | -0.46 | 110.32 | 111.24 | 109.32 | 246944 |
| 1719873300 | 110.32 | 1.04 | 0.95 | 112.5 | 113.04 | 110.28 | 437150 |
| 1719614100 | 109.28 | 0 | 0.00 | 109.28 | 109.28 | 109.28 | 0 |
| 1719527700 | 109.28 | -0.09 | -0.08 | 109.99 | 110.6 | 108.785 | 373405 |
| 1719441300 | 109.37 | -1.28 | -1.16 | 109.84 | 111.239 | 108.85 | 599429 |
| 1719354900 | 110.65 | -5.34 | -4.60 | 115.62 | 115.62 | 110.045 | 390705 |
| 1719268500 | 115.99 | -0.09 | -0.08 | 116.53 | 117.41 | 115.72 | 216976 |
| 1719009300 | 116.08 | 0.69 | 0.60 | 115.59 | 116.44 | 113.99 | 733434 |
| 1718922900 | 115.39 | 0.37 | 0.32 | 114.61 | 115.58 | 114.105 | 273325 |
| 1718750100 | 115.02 | -0.19 | -0.16 | 115.14 | 116.2799 | 114.5 | 218539 |
| 1718663700 | 115.21 | 0.74 | 0.65 | 114.47 | 115.33 | 113.07 | 255327 |
| 1718404500 | 114.47 | -2.03 | -1.74 | 114.51 | 114.75 | 113.19 | 236644 |
| 1718318100 | 116.5 | -1.04 | -0.88 | 117.19 | 117.49 | 114.58 | 180378 |
| 1718231700 | 117.54 | 3.19 | 2.79 | 118.43 | 121.56 | 117.19 | 261342 |
| 1718145300 | 114.35 | -0.91 | -0.79 | 114.05 | 114.415 | 112.88 | 199032 |
| 1718058900 | 115.26 | 1.46 | 1.28 | 112.3 | 115.26 | 112.23 | 206397 |
| 1717799700 | 113.8 | -1.39 | -1.21 | 113.82 | 114.75 | 113.14 | 236093 |
| 1717713300 | 115.19 | -0.44 | -0.38 | 115.11 | 115.54 | 114.29 | 215343 |
| 1717626900 | 115.63 | 0.89 | 0.78 | 115.09 | 116.0199 | 114.28 | 149849 |
| 1717540500 | 114.74 | -1.77 | -1.52 | 115.6 | 116.49 | 114.67 | 247226 |
| 1717454100 | 116.51 | -2.97 | -2.49 | 120 | 120 | 115.805 | 160220 |
| 1717194900 | 119.48 | 1.47 | 1.25 | 118.12 | 119.63 | 117.0501 | 226546 |
| 1717108500 | 118.01 | 2.65 | 2.30 | 116.47 | 118.32 | 116.3 | 191832 |
| 1717022100 | 115.36 | -1.75 | -1.49 | 116.97 | 116.97 | 114.71 | 260751 |
| 1716935700 | 117.11 | -3.03 | -2.52 | 120.58 | 121.03 | 116.3 | 286292 |
| 1716590100 | 120.14 | 1.68 | 1.42 | 119.61 | 120.44 | 118.34 | 175646 |
| 1716503700 | 118.46 | -1.12 | -0.94 | 119.94 | 120.3 | 117.36 | 282132 |
| 1716417300 | 119.58 | -0.9 | -0.75 | 119.63 | 120.43 | 118.84 | 171165 |
| 1716330900 | 120.48 | 0.32 | 0.27 | 119.64 | 120.82 | 118.45 | 135191 |
| 1716244500 | 120.16 | 0.24 | 0.20 | 119.92 | 121.22 | 119.22 | 182160 |
| 1715985300 | 119.92 | 0.44 | 0.37 | 119.41 | 120.02 | 118.5675 | 226505 |
| 1715898900 | 119.48 | -4.52 | -3.65 | 123.67 | 123.67 | 119.26 | 299309 |
| 1715812500 | 124 | 2.72 | 2.24 | 123.14 | 124.22 | 121.98 | 238592 |
| 1715726100 | 121.28 | 2.45 | 2.06 | 119.93 | 121.38 | 119.82 | 239374 |
| 1715639700 | 118.83 | 0.75 | 0.64 | 119.36 | 120 | 118.59 | 158833 |
| 1715380500 | 118.08 | -0.93 | -0.78 | 118.87 | 119.23 | 117.32 | 229685 |
| 1715294100 | 119.01 | 0.23 | 0.19 | 118.56 | 119.39 | 117.38 | 315602 |
| 1715207700 | 118.78 | 1.96 | 1.68 | 116.04 | 118.88 | 116.04 | 313038 |
| 1715121300 | 116.82 | -1.16 | -0.98 | 118 | 118.105 | 116.21 | 368867 |
| 1715034900 | 117.98 | 1.33 | 1.14 | 118.36 | 119.8 | 117.3 | 357746 |
| 1714775700 | 116.65 | 1.16 | 1.00 | 118.37 | 118.82 | 115.59 | 187885 |
| 1714689300 | 115.49 | 2.49 | 2.20 | 114.91 | 115.6 | 112.27 | 293638 |
| 1714602900 | 113 | 0.3 | 0.27 | 111.64 | 116.34 | 111.01 | 277710 |
| 1714516500 | 112.7 | -3.09 | -2.67 | 113.64 | 115.36 | 112.51 | 412903 |
| 1714430100 | 115.79 | 2.15 | 1.89 | 113.99 | 115.89 | 113.99 | 304734 |
| 1714170900 | 113.64 | 1.09 | 0.97 | 113.53 | 114.39 | 112.59 | 214899 |
| 1714084500 | 112.55 | -1.13 | -0.99 | 112.02 | 112.845 | 109.5801 | 420365 |
| 1713998100 | 113.68 | -0.34 | -0.30 | 113.72 | 115.05 | 112.55 | 283002 |
| 1713911700 | 114.02 | 1.44 | 1.28 | 112.58 | 114.97 | 112.58 | 287987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
