UFP Industries, Inc.
UFPINASDAQBasic Materials● Active
$80.10
$-0.12(-0.15%)
Market Cap$4.5B
P/E Ratio—
52W High$118
52W Low$77.89
UFP Industries, Inc.（UFPI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ufpi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$141.33
Nov 25, 2024
-43.3% from here
5-Year Low5Y
$64.13
Jun 22, 2022
+24.9% from low
IPO Priceadj.
$2.54
Nov 10, 1993
+3.1K% since IPO
1 Year Ago
$97.62
Jun 9, 2025
-17.9% in 1Y
5 Years Ago
$76.06
Jun 8, 2021
+5.3% in 5Y
10 Years Ago
$29.23
Jun 8, 2016
+174.0% in 10Y
Historical Price Data · UFPI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $80.33 | $81.36 | $79.55 | $80.10 | $80.10 | 353K | -0.29% |
| Jun 4, 2026 | $81.58 | $82.22 | $79.58 | $80.22 | $80.22 | 388K | -1.67% |
| Jun 3, 2026 | $80.97 | $81.83 | $80.16 | $80.28 | $80.28 | 590K | -0.85% |
| Jun 2, 2026 | $79.47 | $81.68 | $79.07 | $81.32 | $81.32 | 431K | +2.33% |
| Jun 1, 2026 | $80.70 | $81.07 | $78.49 | $79.46 | $79.46 | 384K | -1.54% |
| May 29, 2026 | $81.45 | $82.10 | $80.77 | $81.00 | $81.00 | 655K | -0.55% |
| May 28, 2026 | $81.86 | $82.76 | $80.86 | $81.51 | $81.51 | 523K | -0.43% |
| May 27, 2026 | $82.16 | $84.36 | $82.08 | $82.68 | $82.68 | 381K | +0.63% |
| May 26, 2026 | $80.61 | $82.10 | $80.16 | $81.49 | $81.49 | 379K | +1.09% |
| May 22, 2026 | $80.89 | $81.05 | $79.36 | $80.54 | $80.54 | 425K | -0.43% |
| May 21, 2026 | $78.81 | $81.22 | $77.89 | $80.58 | $80.58 | 446K | +2.25% |
| May 20, 2026 | $79.22 | $80.33 | $78.12 | $79.99 | $79.99 | 518K | +0.97% |
| May 19, 2026 | $80.63 | $81.47 | $78.95 | $79.17 | $79.17 | 601K | -1.81% |
| May 18, 2026 | $80.29 | $82.09 | $80.29 | $81.14 | $81.14 | 583K | +1.06% |
| May 15, 2026 | $83.33 | $84.09 | $79.97 | $80.01 | $80.01 | 604K | -3.98% |
| May 14, 2026 | $82.13 | $83.68 | $81.94 | $83.51 | $83.51 | 486K | +1.68% |
| May 13, 2026 | $82.70 | $83.36 | $81.07 | $81.48 | $81.48 | 470K | -1.48% |
| May 12, 2026 | $83.68 | $84.05 | $80.75 | $82.27 | $82.27 | 754K | -1.68% |
| May 11, 2026 | $83.84 | $84.36 | $82.85 | $83.09 | $83.09 | 508K | -0.89% |
| May 8, 2026 | $83.98 | $85.90 | $83.33 | $84.38 | $84.38 | 534K | +0.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UFPI
Jan 1 → Dec 31 · 6 years2026-12.3%$91.29 → $80.10
-12.3%
2025-19.7%$113.39 → $91.05
-19.7%
2024-9.1%$123.88 → $112.65
-9.1%
2023+57.1%$79.94 → $125.55
+57.1%
2022-14.4%$92.60 → $79.25
-14.4%
2021+21.1%$75.96 → $92.01
+21.1%
Best Year2023 · +57.1%
Worst Year2025 · -19.7%
Positive Years2 / 6
Avg Annual Return+3.8%
6Y Total Return+5.5%
6Y CAGR~+0.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in UFPI?
If you invested $1,000 in UFPI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,740
Total Return+174.0%
CAGR~+10.6% / yr
Profit+$1,740
Based on Jun 8, 2016 · $29.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
UFP Industries, Inc.（UFPI）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $80.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UFPI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UFPI 历史股价FMP 日线复权 OHLCV