UFP Industries Inc (UFPI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -2.09955976973 | 118.12 | 118.7 | 112.752 | 251588 | 116.41039192 | CS |
| 4 | 2.87 | 2.54500310366 | 112.77 | 120 | 107.25 | 286236 | 114.80940996 | CS |
| 12 | -21.24 | -15.5172413793 | 136.88 | 141.33 | 107.25 | 282218 | 120.49707123 | CS |
| 26 | 0.545 | 0.473521873235 | 115.095 | 141.33 | 107.25 | 269903 | 123.54146307 | CS |
| 52 | 1.84 | 1.61687170475 | 113.8 | 141.33 | 107.25 | 284648 | 119.85114052 | CS |
| 156 | 36.73 | 46.5466987708 | 78.91 | 141.33 | 64.125 | 320200 | 96.73518165 | CS |
| 260 | 66.59 | 135.759429154 | 49.05 | 141.33 | 29.17 | 317266 | 83.01866133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 115.32 | -0.33 | -0.29 | 112.752 | 116.36 | 112.752 | 349452 |
| 1738366500 | 115.65 | -2.67 | -2.26 | 117.6 | 118.44 | 115.5421 | 274486 |
| 1738280100 | 118.32 | 2.54 | 2.19 | 117.81 | 118.7 | 116.275 | 319839 |
| 1738193700 | 115.78 | -1.01 | -0.86 | 116.43 | 117.63 | 115.305 | 181514 |
| 1738107300 | 116.79 | -1.88 | -1.58 | 118.12 | 118.27 | 116.52 | 161465 |
| 1738020900 | 118.67 | 1.92 | 1.64 | 116.57 | 119.83 | 116.31 | 244071 |
| 1737761700 | 116.75 | -1.02 | -0.87 | 117.13 | 117.23 | 115.71 | 234307 |
| 1737675300 | 117.77 | 0 | 0.00 | 117.77 | 117.77 | 117.77 | 0 |
| 1737588900 | 117.77 | -0.51 | -0.43 | 117.25 | 117.98 | 117.01 | 212373 |
| 1737502500 | 118.28 | 1.52 | 1.30 | 117.68 | 119.48 | 117.68 | 250382 |
| 1737156900 | 116.76 | -0.25 | -0.21 | 118.46 | 118.99 | 116.105 | 342705 |
| 1737070500 | 117.01 | -0.56 | -0.48 | 117.32 | 118.33 | 116.77 | 277196 |
| 1736984100 | 117.57 | 2.98 | 2.60 | 119.7 | 120 | 117.1485 | 255434 |
| 1736897700 | 114.59 | 1.5 | 1.33 | 113.95 | 115.22 | 113.43 | 291944 |
| 1736811300 | 113.09 | 4.01 | 3.68 | 108.99 | 113.31 | 108.2 | 333861 |
| 1736552100 | 109.08 | -0.85 | -0.77 | 108.2 | 109.41 | 107.25 | 513021 |
| 1736379300 | 109.93 | 0.46 | 0.42 | 108.74 | 110.08 | 107.965 | 415741 |
| 1736292900 | 109.47 | -2.64 | -2.35 | 112.49 | 112.77 | 109.29 | 249019 |
| 1736206500 | 112.11 | 0.67 | 0.60 | 111.44 | 113.58 | 110.72 | 333272 |
| 1735947300 | 111.44 | 0.28 | 0.25 | 110.8 | 111.69 | 110.1 | 264546 |
| 1735860900 | 111.16 | -1.49 | -1.32 | 113.39 | 113.95 | 110.86 | 234894 |
| 1735688100 | 112.65 | 0.46 | 0.41 | 113.1 | 113.395 | 112 | 364542 |
| 1735601700 | 112.19 | -0.02 | -0.02 | 113.12 | 113.62 | 110.93 | 215570 |
| 1735342500 | 112.21 | -1.75 | -1.54 | 112.67 | 113.73 | 111.53 | 246654 |
| 1735256100 | 113.96 | 0.3 | 0.26 | 112.95 | 114.24 | 112.4 | 237385 |
| 1735077840 | 113.66 | 0.69 | 0.61 | 112.72 | 113.67 | 112.07 | 109616 |
| 1734996900 | 112.97 | -0.54 | -0.48 | 113.03 | 114.06 | 112.49 | 252765 |
| 1734737700 | 113.51 | -0.11 | -0.10 | 112.43 | 115.225 | 111.88 | 1751223 |
| 1734651300 | 113.62 | -1.99 | -1.72 | 116.18 | 117.82 | 113.01 | 415463 |
| 1734564900 | 115.61 | -6.43 | -5.27 | 122.5 | 122.8 | 114.78 | 449260 |
| 1734478500 | 122.04 | -2.6 | -2.09 | 124.12 | 124.65 | 121.605 | 316304 |
| 1734392100 | 124.64 | -2.22 | -1.75 | 126.29 | 126.46 | 124.18 | 254899 |
| 1734132900 | 126.86 | -1.28 | -1.00 | 127.13 | 127.7616 | 126.23 | 218883 |
| 1734046500 | 128.13999 | -4.05 | -3.06 | 130.9 | 131.3 | 127.9 | 249782 |
| 1733960100 | 132.19 | 1.66 | 1.27 | 132.47999 | 132.7775 | 130.495 | 210001 |
| 1733873700 | 130.53 | -3.01 | -2.25 | 132.41 | 133.37 | 129.065 | 210396 |
| 1733787300 | 133.54 | 0.5 | 0.38 | 133.63 | 135 | 132.78 | 210634 |
| 1733528100 | 133.04 | 0.96 | 0.73 | 133.72999 | 133.72999 | 131.36 | 151073 |
| 1733441700 | 132.08 | 0.42 | 0.32 | 131.24 | 132.76 | 130.22999 | 267164 |
| 1733355300 | 131.66 | -2.66 | -1.98 | 134.29 | 134.29 | 130.04 | 223860 |
| 1733268900 | 134.32 | -0.64 | -0.47 | 135.21 | 135.5 | 132.44 | 182784 |
| 1733182500 | 134.96 | -0.94 | -0.69 | 136.01 | 136.16 | 133.99 | 212377 |
| 1732917840 | 135.9 | 0.64 | 0.47 | 136.83 | 137.35 | 134.165 | 169541 |
| 1732750500 | 135.26 | -2.27 | -1.65 | 138.69999 | 140.04 | 134.9 | 220459 |
| 1732664100 | 137.53 | -1.49 | -1.07 | 137.6 | 138.13999 | 134.58 | 300903 |
| 1732577700 | 139.02 | 5.95 | 4.47 | 135.22999 | 141.33 | 135.22999 | 366848 |
| 1732318500 | 133.07 | 2.55 | 1.95 | 131.49 | 133.27 | 130.05 | 220125 |
| 1732232100 | 130.52 | 1.89 | 1.47 | 129.41999 | 131.55 | 128.76 | 160339 |
| 1732145700 | 128.63 | 0.5 | 0.39 | 127.5 | 128.78 | 126.86 | 182599 |
| 1732059300 | 128.13 | -1.13 | -0.87 | 127.95 | 128.76 | 125.6242 | 215374 |
| 1731972900 | 129.26 | 0.05 | 0.04 | 128.94 | 130.1499 | 128.315 | 150150 |
| 1731713700 | 129.21 | -2.86 | -2.17 | 133 | 133 | 128.94 | 194415 |
| 1731627300 | 132.07 | 0.45 | 0.34 | 132.16 | 132.62 | 130.99 | 229079 |
| 1731540900 | 131.62 | -1.72 | -1.29 | 134.53 | 135.345 | 131.19999 | 260993 |
| 1731454500 | 133.34 | -4.37 | -3.17 | 136.88 | 137.85 | 133.03 | 301526 |
| 1731368100 | 137.71 | 3.22 | 2.39 | 137.28 | 137.91 | 135.1967 | 179948 |
| 1731108900 | 134.49 | 1.25 | 0.94 | 133.47999 | 135.74 | 132.78 | 219237 |
| 1731022500 | 133.24 | -3.21 | -2.35 | 136.44999 | 136.66 | 133.06 | 405003 |
| 1730936100 | 136.44999 | 10.39 | 8.24 | 132.65 | 137.405 | 130.66999 | 515097 |
| 1730849700 | 126.06 | 2.25 | 1.82 | 123.53 | 126.195 | 122.01 | 317887 |
| 1730763300 | 123.81 | 0.73 | 0.59 | 122.22 | 125.75 | 122.22 | 207300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
