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 | -10.34 | -8.33870967742 | 124 | 124.65 | 112.48 | 616532 | 114.65329238 | CS |
| 4 | -23.64 | -17.2177713037 | 137.3 | 140.04 | 112.48 | 322945 | 123.33040095 | CS |
| 12 | -17.32 | -13.2233928844 | 130.98 | 141.33 | 112.48 | 272639 | 128.19519797 | CS |
| 26 | -2.87 | -2.46288509397 | 116.53 | 141.33 | 107.49 | 288663 | 123.709923 | CS |
| 52 | -12.74 | -10.0791139241 | 126.4 | 141.33 | 107.49 | 279170 | 120.22331082 | CS |
| 156 | 25.16 | 28.4293785311 | 88.5 | 141.33 | 64.125 | 319713 | 95.90617379 | CS |
| 260 | 64.66 | 131.959183673 | 49 | 141.33 | 29.17 | 317059 | 81.83802273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 252111 |
| 1734737700 | 113.51 | -0.11 | -0.10 | 113.41 | 115.225 | 112.48 | 1661023 |
| 1734651300 | 113.62 | -1.99 | -1.72 | 116.763 | 117.82 | 113.01 | 410415 |
| 1734564900 | 115.61 | -6.43 | -5.27 | 122.5 | 122.8 | 114.78 | 444763 |
| 1734478500 | 122.04 | -2.6 | -2.09 | 124 | 124.65 | 121.605 | 314346 |
| 1734392100 | 124.64 | -2.22 | -1.75 | 126.29 | 126.46 | 124.18 | 254241 |
| 1734132900 | 126.86 | -1.28 | -1.00 | 127.13 | 127.7616 | 126.23 | 216738 |
| 1734046500 | 128.13999 | -4.05 | -3.06 | 131.175 | 131.3 | 127.9 | 245104 |
| 1733960100 | 132.19 | 1.66 | 1.27 | 131.69 | 132.7775 | 130.495 | 207385 |
| 1733873700 | 130.53 | -3.01 | -2.25 | 130.41999 | 132.5 | 129.065 | 208053 |
| 1733787300 | 133.54 | 0.5 | 0.38 | 132.93 | 135 | 132.78 | 208989 |
| 1733528100 | 133.04 | 0.96 | 0.73 | 133.72999 | 133.72999 | 131.36 | 150990 |
| 1733441700 | 132.08 | 0.42 | 0.32 | 131.24 | 132.76 | 130.22999 | 266924 |
| 1733355300 | 131.66 | -2.66 | -1.98 | 134.07 | 134.15 | 130.04 | 220997 |
| 1733268900 | 134.32 | -0.64 | -0.47 | 135.22 | 135.5 | 132.44 | 180983 |
| 1733182500 | 134.96 | -0.94 | -0.69 | 136.01 | 136.16 | 133.99 | 208607 |
| 1732917840 | 135.9 | 0.64 | 0.47 | 137.155 | 137.35 | 134.165 | 166210 |
| 1732750500 | 135.26 | -2.27 | -1.65 | 138.69999 | 140.04 | 134.9 | 220290 |
| 1732664100 | 137.53 | -1.49 | -1.07 | 137.3 | 138.13999 | 134.58 | 297780 |
| 1732577700 | 139.02 | 5.95 | 4.47 | 135.22999 | 141.33 | 135.22999 | 366188 |
| 1732318500 | 133.07 | 2.55 | 1.95 | 131.49 | 133.27 | 130.05 | 218067 |
| 1732232100 | 130.52 | 1.89 | 1.47 | 129.41999 | 131.55 | 129.05 | 160056 |
| 1732145700 | 128.63 | 0.5 | 0.39 | 127.5 | 128.78 | 126.86 | 182342 |
| 1732059300 | 128.13 | -1.13 | -0.87 | 127.95 | 128.76 | 125.6242 | 215232 |
| 1731972900 | 129.26 | 0.05 | 0.04 | 129.01 | 130.1499 | 128.315 | 147446 |
| 1731713700 | 129.21 | -2.86 | -2.17 | 132.88999 | 132.88999 | 128.94 | 180134 |
| 1731627300 | 132.07 | 0.45 | 0.34 | 132.175 | 132.62 | 130.99 | 225954 |
| 1731540900 | 131.62 | -1.72 | -1.29 | 134.91 | 135.345 | 131.19999 | 258121 |
| 1731454500 | 133.34 | -4.37 | -3.17 | 136.88 | 137.85 | 133.03 | 301021 |
| 1731368100 | 137.71 | 3.22 | 2.39 | 136.785 | 137.91 | 135.1967 | 173110 |
| 1731108900 | 134.49 | 1.25 | 0.94 | 133.655 | 135.74 | 132.78 | 216599 |
| 1731022500 | 133.24 | -3.21 | -2.35 | 134.97999 | 136.66 | 133.06 | 402212 |
| 1730936100 | 136.44999 | 10.39 | 8.24 | 131.46 | 137.405 | 130.66999 | 512852 |
| 1730849700 | 126.06 | 2.25 | 1.82 | 122.519 | 126.195 | 122.519 | 314677 |
| 1730763300 | 123.81 | 0.73 | 0.59 | 122.22 | 125.75 | 122.22 | 206583 |
| 1730500500 | 123.08 | 0.74 | 0.60 | 122.86 | 124.245 | 122.325 | 231889 |
| 1730414100 | 122.34 | -0.05 | -0.04 | 121.55 | 123.89 | 120.87 | 264945 |
| 1730327700 | 122.39 | -0.65 | -0.53 | 121.79 | 126.895 | 121.79 | 382494 |
| 1730241300 | 123.04 | -8.53 | -6.48 | 121.72 | 123.79 | 119.52 | 579941 |
| 1730154900 | 131.57 | 1.4 | 1.08 | 131.07 | 132.3 | 130.84 | 309394 |
| 1729895700 | 130.16999 | -0.64 | -0.49 | 132.09 | 132.65 | 129.695 | 150730 |
| 1729809300 | 130.81 | 0.81 | 0.62 | 130.52 | 131.52 | 129.05 | 193551 |
| 1729722900 | 130 | -0.03 | -0.02 | 129.75 | 130.59 | 128.815 | 314733 |
| 1729636500 | 130.03 | -2.09 | -1.58 | 131.44999 | 131.83 | 129.8 | 197458 |
| 1729550100 | 132.12 | -1.83 | -1.37 | 133.99 | 134.38999 | 131.53 | 239233 |
| 1729290900 | 133.94999 | -1.03 | -0.76 | 135.56 | 136.37 | 133.82 | 228503 |
| 1729204500 | 134.97999 | -1.87 | -1.37 | 137.66999 | 137.66999 | 134.50729 | 163866 |
| 1729118100 | 136.85 | 1.3 | 0.96 | 136.94999 | 139.535 | 136.655 | 224076 |
| 1729031700 | 135.55 | -2.85 | -2.06 | 138.4 | 139.43 | 135.41 | 315723 |
| 1728945300 | 138.4 | 1.51 | 1.10 | 137.37 | 139 | 137.16999 | 167143 |
| 1728686100 | 136.88999 | 2.34 | 1.74 | 134.47 | 137.32499 | 134.47 | 178431 |
| 1728599700 | 134.55 | -2.47 | -1.80 | 134.87 | 135.535 | 133.37 | 260562 |
| 1728513300 | 137.02 | 2.02 | 1.50 | 135.76 | 137.09 | 134.82499 | 219658 |
| 1728426900 | 135 | 5.42 | 4.18 | 131.36 | 135.07 | 131.02 | 307280 |
| 1728340500 | 129.58 | -0.13 | -0.10 | 128.66999 | 130.095 | 126.37 | 154054 |
| 1728081300 | 129.71 | 0.13 | 0.10 | 131.69999 | 131.69999 | 128.511 | 202278 |
| 1727994900 | 129.58 | -0.42 | -0.32 | 129.32 | 130.68 | 128.155 | 219841 |
| 1727908500 | 130 | -0.94 | -0.72 | 130.0225 | 131.32499 | 129.38999 | 190666 |
| 1727822100 | 130.94 | -0.27 | -0.21 | 130.97999 | 131.47999 | 128.41999 | 172738 |
| 1727735520 | 131.21 | -0.06 | -0.05 | 130.41999 | 132.79 | 130 | 312245 |
| 1727476500 | 131.27 | 1.66 | 1.28 | 131.69999 | 133.99 | 130.44999 | 331126 |
| 1727390100 | 129.61 | 0.57 | 0.44 | 130.63 | 132.3 | 128.96 | 228470 |
| 1727303700 | 129.04 | -3.07 | -2.32 | 132.06 | 132.5 | 128.72999 | 263652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
