UFP Industries, Inc. - Price History
Monthly price history for UFPI (UFP Industries, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 123.01 USD | 123.01 USD |
February 2024 | 114.63 USD | 114.63 USD |
January 2024 | 113.12 USD | 113.45 USD |
December 2023 | 125.18 USD | 125.55 USD |
November 2023 | 109.31 USD | 109.63 USD |
October 2023 | 94.64 USD | 95.17 USD |
September 2023 | 101.83 USD | 102.40 USD |
August 2023 | 103.77 USD | 104.35 USD |
July 2023 | 101.89 USD | 102.76 USD |
June 2023 | 96.23 USD | 97.05 USD |
May 2023 | 77.44 USD | 78.10 USD |
April 2023 | 77.62 USD | 78.52 USD |
March 2023 | 78.55 USD | 79.47 USD |
February 2023 | 84.54 USD | 85.53 USD |
January 2023 | 92.20 USD | 93.55 USD |
December 2022 | 78.11 USD | 79.25 USD |
November 2022 | 80.68 USD | 81.86 USD |
October 2022 | 69.99 USD | 71.23 USD |
September 2022 | 70.90 USD | 72.16 USD |
August 2022 | 78.01 USD | 79.39 USD |
July 2022 | 90.32 USD | 92.21 USD |
June 2022 | 66.75 USD | 68.14 USD |
May 2022 | 75.62 USD | 77.20 USD |
April 2022 | 75.54 USD | 77.37 USD |
March 2022 | 75.34 USD | 77.16 USD |
February 2022 | 83.72 USD | 85.75 USD |
January 2022 | 77.79 USD | 79.86 USD |
December 2021 | 89.62 USD | 92.01 USD |
November 2021 | 81.12 USD | 83.28 USD |
October 2021 | 79.52 USD | 81.83 USD |
September 2021 | 66.06 USD | 67.98 USD |
August 2021 | 72.96 USD | 75.08 USD |
July 2021 | 72.03 USD | 74.26 USD |
June 2021 | 72.11 USD | 74.34 USD |
May 2021 | 77.13 USD | 79.52 USD |
April 2021 | 81.36 USD | 84.04 USD |
March 2021 | 73.42 USD | 75.84 USD |
February 2021 | 59.06 USD | 61.00 USD |
January 2021 | 52.09 USD | 53.94 USD |
December 2020 | 53.65 USD | 55.55 USD |
November 2020 | 51.81 USD | 53.65 USD |
October 2020 | 48.09 USD | 49.91 USD |
September 2020 | 54.45 USD | 56.51 USD |
August 2020 | 57.18 USD | 59.35 USD |
July 2020 | 55.98 USD | 58.22 USD |
June 2020 | 47.60 USD | 49.51 USD |
May 2020 | 43.97 USD | 45.73 USD |
April 2020 | 39.43 USD | 41.12 USD |
March 2020 | 35.66 USD | 37.19 USD |
February 2020 | 44.93 USD | 46.86 USD |
January 2020 | 45.81 USD | 47.90 USD |
December 2019 | 45.62 USD | 47.70 USD |
November 2019 | 47.44 USD | 49.60 USD |
October 2019 | 47.97 USD | 50.36 USD |
September 2019 | 37.99 USD | 39.88 USD |
August 2019 | 37.25 USD | 39.10 USD |
July 2019 | 38.51 USD | 40.43 USD |
June 2019 | 36.26 USD | 38.06 USD |
May 2019 | 30.72 USD | 32.25 USD |
April 2019 | 34.99 USD | 36.95 USD |
March 2019 | 28.30 USD | 29.89 USD |
February 2019 | 29.32 USD | 30.97 USD |
January 2019 | 29.18 USD | 30.82 USD |
December 2018 | 24.58 USD | 25.96 USD |
November 2018 | 26.19 USD | 27.66 USD |
October 2018 | 26.59 USD | 28.27 USD |
September 2018 | 33.23 USD | 35.33 USD |
August 2018 | 35.24 USD | 37.46 USD |
July 2018 | 34.65 USD | 36.84 USD |
June 2018 | 34.45 USD | 36.62 USD |
May 2018 | 34.60 USD | 36.78 USD |
April 2018 | 29.84 USD | 31.88 USD |
March 2018 | 30.38 USD | 32.45 USD |
February 2018 | 30.83 USD | 32.94 USD |
January 2018 | 34.94 USD | 37.33 USD |
December 2017 | 35.22 USD | 37.62 USD |
November 2017 | 36.66 USD | 39.16 USD |
October 2017 | 35.07 USD | 112.90 USD |
September 2017 | 30.50 USD | 98.16 USD |
August 2017 | 27.09 USD | 87.21 USD |
July 2017 | 26.05 USD | 83.85 USD |
June 2017 | 27.12 USD | 87.31 USD |
May 2017 | 27.32 USD | 87.93 USD |
April 2017 | 29.45 USD | 95.29 USD |
March 2017 | 30.46 USD | 98.54 USD |
February 2017 | 29.62 USD | 95.81 USD |
January 2017 | 31.44 USD | 101.71 USD |
December 2016 | 31.58 USD | 102.18 USD |
November 2016 | 30.71 USD | 99.34 USD |
October 2016 | 26.46 USD | 85.99 USD |
September 2016 | 30.31 USD | 98.49 USD |
August 2016 | 33.59 USD | 109.15 USD |
July 2016 | 33.27 USD | 108.12 USD |
June 2016 | 28.52 USD | 92.69 USD |
May 2016 | 25.83 USD | 83.94 USD |
April 2016 | 23.47 USD | 76.65 USD |
March 2016 | 26.28 USD | 85.82 USD |
February 2016 | 23.49 USD | 76.72 USD |
January 2016 | 21.09 USD | 68.89 USD |
December 2015 | 20.93 USD | 68.37 USD |
November 2015 | 23.66 USD | 77.26 USD |
October 2015 | 22.12 USD | 72.63 USD |
September 2015 | 17.57 USD | 57.68 USD |
August 2015 | 18.29 USD | 60.06 USD |
July 2015 | 19.34 USD | 63.50 USD |
June 2015 | 15.85 USD | 52.03 USD |
May 2015 | 16.86 USD | 55.36 USD |
April 2015 | 16.73 USD | 55.32 USD |
March 2015 | 16.78 USD | 55.48 USD |
February 2015 | 16.34 USD | 54.05 USD |
January 2015 | 15.14 USD | 50.06 USD |
December 2014 | 16.09 USD | 53.20 USD |
November 2014 | 14.43 USD | 47.74 USD |
October 2014 | 14.99 USD | 49.97 USD |
September 2014 | 12.81 USD | 42.71 USD |
August 2014 | 14.20 USD | 47.35 USD |
July 2014 | 13.13 USD | 43.78 USD |
June 2014 | 14.48 USD | 48.27 USD |
May 2014 | 14.56 USD | 48.55 USD |
April 2014 | 15.08 USD | 50.49 USD |
March 2014 | 16.53 USD | 55.34 USD |
February 2014 | 16.65 USD | 55.73 USD |
January 2014 | 15.70 USD | 52.55 USD |
December 2013 | 15.57 USD | 52.14 USD |
November 2013 | 15.52 USD | 51.97 USD |
October 2013 | 15.74 USD | 52.92 USD |
September 2013 | 12.49 USD | 41.99 USD |
August 2013 | 11.14 USD | 37.44 USD |
July 2013 | 12.27 USD | 41.25 USD |
June 2013 | 11.87 USD | 39.92 USD |
May 2013 | 11.75 USD | 39.51 USD |
April 2013 | 11.43 USD | 38.60 USD |
March 2013 | 11.78 USD | 39.81 USD |
February 2013 | 12.01 USD | 40.58 USD |
January 2013 | 12.03 USD | 40.65 USD |
December 2012 | 11.26 USD | 38.04 USD |
November 2012 | 11.15 USD | 37.66 USD |
October 2012 | 11.34 USD | 38.50 USD |
September 2012 | 12.23 USD | 41.54 USD |
August 2012 | 11.31 USD | 38.43 USD |
July 2012 | 9.40 USD | 31.93 USD |
June 2012 | 11.48 USD | 38.98 USD |
May 2012 | 11.09 USD | 37.65 USD |
April 2012 | 10.95 USD | 37.40 USD |
March 2012 | 10.10 USD | 34.48 USD |
February 2012 | 9.41 USD | 32.14 USD |
January 2012 | 9.31 USD | 31.77 USD |
December 2011 | 9.04 USD | 30.87 USD |
November 2011 | 8.16 USD | 27.87 USD |
October 2011 | 8.16 USD | 28.07 USD |
September 2011 | 6.99 USD | 24.05 USD |
August 2011 | 8.88 USD | 30.56 USD |
July 2011 | 8.56 USD | 29.47 USD |
June 2011 | 6.96 USD | 23.96 USD |
May 2011 | 8.49 USD | 29.23 USD |
April 2011 | 9.32 USD | 32.29 USD |
March 2011 | 10.58 USD | 36.65 USD |
February 2011 | 9.84 USD | 34.10 USD |
January 2011 | 10.59 USD | 36.70 USD |
December 2010 | 11.23 USD | 38.90 USD |
November 2010 | 9.43 USD | 32.68 USD |
October 2010 | 8.65 USD | 30.14 USD |
September 2010 | 8.39 USD | 29.25 USD |
August 2010 | 7.44 USD | 25.92 USD |
July 2010 | 8.88 USD | 30.97 USD |
June 2010 | 8.69 USD | 30.31 USD |
May 2010 | 10.63 USD | 37.05 USD |
April 2010 | 12.00 USD | 42.05 USD |
March 2010 | 10.99 USD | 38.52 USD |
February 2010 | 10.06 USD | 35.24 USD |
January 2010 | 9.68 USD | 33.94 USD |
December 2009 | 10.50 USD | 36.81 USD |
November 2009 | 10.25 USD | 35.94 USD |
October 2009 | 10.12 USD | 35.68 USD |
September 2009 | 11.20 USD | 39.46 USD |
August 2009 | 11.72 USD | 41.30 USD |
July 2009 | 12.67 USD | 44.64 USD |
June 2009 | 9.39 USD | 33.09 USD |
May 2009 | 8.64 USD | 30.46 USD |
April 2009 | 9.50 USD | 33.56 USD |
March 2009 | 7.54 USD | 26.61 USD |
February 2009 | 6.17 USD | 21.79 USD |
January 2009 | 5.95 USD | 21.00 USD |
December 2008 | 7.62 USD | 26.91 USD |
November 2008 | 5.96 USD | 21.03 USD |
October 2008 | 6.68 USD | 23.65 USD |
September 2008 | 9.85 USD | 34.91 USD |
August 2008 | 9.27 USD | 32.85 USD |
July 2008 | 7.62 USD | 27.00 USD |
June 2008 | 8.46 USD | 29.96 USD |
May 2008 | 9.58 USD | 33.93 USD |
April 2008 | 9.78 USD | 34.71 USD |
March 2008 | 9.07 USD | 32.20 USD |
February 2008 | 7.83 USD | 27.78 USD |
January 2008 | 10.20 USD | 36.20 USD |
December 2007 | 8.30 USD | 29.46 USD |
November 2007 | 8.06 USD | 28.61 USD |
October 2007 | 10.07 USD | 35.81 USD |
September 2007 | 8.41 USD | 29.90 USD |
August 2007 | 10.49 USD | 37.29 USD |
July 2007 | 11.12 USD | 39.56 USD |
June 2007 | 11.88 USD | 42.26 USD |
May 2007 | 13.52 USD | 48.08 USD |
April 2007 | 13.05 USD | 46.46 USD |
March 2007 | 13.92 USD | 49.55 USD |
February 2007 | 14.56 USD | 51.83 USD |
January 2007 | 13.73 USD | 48.90 USD |
December 2006 | 13.09 USD | 46.62 USD |
November 2006 | 13.10 USD | 46.65 USD |
October 2006 | 12.73 USD | 45.38 USD |
September 2006 | 13.76 USD | 49.05 USD |
August 2006 | 13.68 USD | 48.76 USD |
July 2006 | 14.25 USD | 50.79 USD |
June 2006 | 17.60 USD | 62.73 USD |
May 2006 | 18.44 USD | 65.73 USD |
April 2006 | 20.96 USD | 74.77 USD |
March 2006 | 17.80 USD | 63.49 USD |
February 2006 | 17.33 USD | 61.83 USD |
January 2006 | 16.05 USD | 57.27 USD |
December 2005 | 15.49 USD | 55.25 USD |
November 2005 | 16.11 USD | 57.46 USD |
October 2005 | 15.50 USD | 55.34 USD |
September 2005 | 16.05 USD | 57.32 USD |
August 2005 | 15.24 USD | 54.43 USD |
July 2005 | 13.99 USD | 49.95 USD |
June 2005 | 11.61 USD | 41.45 USD |
May 2005 | 11.14 USD | 39.80 USD |
April 2005 | 10.64 USD | 38.06 USD |
March 2005 | 10.87 USD | 38.85 USD |
February 2005 | 10.95 USD | 39.15 USD |
January 2005 | 10.94 USD | 39.13 USD |
December 2004 | 12.14 USD | 43.40 USD |
November 2004 | 12.07 USD | 43.16 USD |
October 2004 | 10.23 USD | 36.63 USD |
September 2004 | 9.55 USD | 34.20 USD |
August 2004 | 8.30 USD | 29.73 USD |
July 2004 | 8.56 USD | 30.64 USD |
June 2004 | 8.96 USD | 32.09 USD |
May 2004 | 8.18 USD | 29.28 USD |
April 2004 | 7.56 USD | 27.10 USD |
March 2004 | 8.56 USD | 30.71 USD |
February 2004 | 8.86 USD | 31.77 USD |
January 2004 | 8.52 USD | 30.55 USD |
December 2003 | 9.04 USD | 32.40 USD |
November 2003 | 8.49 USD | 30.46 USD |
October 2003 | 8.22 USD | 29.51 USD |
September 2003 | 6.83 USD | 24.53 USD |
August 2003 | 6.87 USD | 24.67 USD |
July 2003 | 6.40 USD | 22.99 USD |
June 2003 | 5.83 USD | 20.94 USD |
May 2003 | 5.39 USD | 19.37 USD |
April 2003 | 4.88 USD | 17.57 USD |
March 2003 | 4.31 USD | 15.50 USD |
February 2003 | 4.75 USD | 17.10 USD |
January 2003 | 5.24 USD | 18.86 USD |
December 2002 | 5.92 USD | 21.32 USD |
November 2002 | 5.98 USD | 21.52 USD |
October 2002 | 4.95 USD | 17.87 USD |
September 2002 | 5.22 USD | 18.82 USD |
August 2002 | 5.60 USD | 20.21 USD |
July 2002 | 5.27 USD | 19.00 USD |
June 2002 | 6.49 USD | 23.42 USD |
May 2002 | 6.84 USD | 24.67 USD |
April 2002 | 6.92 USD | 25.00 USD |
March 2002 | 6.61 USD | 23.89 USD |
February 2002 | 6.29 USD | 22.74 USD |
January 2002 | 6.04 USD | 21.84 USD |
December 2001 | 5.79 USD | 20.93 USD |
November 2001 | 4.90 USD | 17.70 USD |
October 2001 | 4.69 USD | 16.99 USD |
September 2001 | 5.25 USD | 19.02 USD |
August 2001 | 5.80 USD | 21.00 USD |
July 2001 | 5.41 USD | 19.61 USD |
June 2001 | 6.21 USD | 22.50 USD |
May 2001 | 5.42 USD | 19.64 USD |
April 2001 | 4.52 USD | 16.40 USD |
March 2001 | 4.17 USD | 15.13 USD |
February 2001 | 3.96 USD | 14.38 USD |
January 2001 | 3.89 USD | 14.13 USD |
December 2000 | 3.65 USD | 13.25 USD |
November 2000 | 3.53 USD | 12.81 USD |
October 2000 | 3.71 USD | 13.50 USD |
September 2000 | 3.14 USD | 11.42 USD |
August 2000 | 3.45 USD | 12.56 USD |
July 2000 | 3.45 USD | 12.56 USD |
June 2000 | 3.78 USD | 13.75 USD |
May 2000 | 3.60 USD | 13.13 USD |
April 2000 | 3.70 USD | 13.50 USD |
March 2000 | 3.39 USD | 12.38 USD |
February 2000 | 3.25 USD | 11.88 USD |
January 2000 | 3.42 USD | 12.50 USD |
December 1999 | 4.04 USD | 14.75 USD |
November 1999 | 4.21 USD | 15.38 USD |
October 1999 | 3.96 USD | 14.50 USD |
September 1999 | 3.57 USD | 13.06 USD |
August 1999 | 4.70 USD | 17.19 USD |
July 1999 | 5.09 USD | 18.63 USD |
June 1999 | 5.88 USD | 21.50 USD |
May 1999 | 4.92 USD | 18.00 USD |
April 1999 | 5.44 USD | 19.91 USD |
March 1999 | 5.60 USD | 20.50 USD |
February 1999 | 5.48 USD | 20.06 USD |
January 1999 | 5.39 USD | 19.75 USD |
December 1998 | 5.48 USD | 20.06 USD |
November 1998 | 5.43 USD | 19.88 USD |
October 1998 | 4.40 USD | 16.13 USD |
September 1998 | 4.33 USD | 15.88 USD |
August 1998 | 3.91 USD | 14.31 USD |
July 1998 | 4.33 USD | 15.88 USD |
June 1998 | 4.47 USD | 16.38 USD |
May 1998 | 4.69 USD | 17.19 USD |
April 1998 | 4.87 USD | 17.88 USD |
March 1998 | 4.63 USD | 17.00 USD |
February 1998 | 4.33 USD | 15.88 USD |
January 1998 | 3.59 USD | 13.19 USD |
December 1997 | 3.71 USD | 13.63 USD |
November 1997 | 4.16 USD | 15.25 USD |
October 1997 | 4.08 USD | 15.00 USD |
September 1997 | 4.76 USD | 17.50 USD |
August 1997 | 4.63 USD | 17.00 USD |
July 1997 | 4.05 USD | 14.88 USD |
June 1997 | 3.98 USD | 14.63 USD |
May 1997 | 3.78 USD | 13.88 USD |
April 1997 | 3.47 USD | 12.75 USD |
March 1997 | 3.33 USD | 12.25 USD |
February 1997 | 3.84 USD | 14.13 USD |
January 1997 | 3.98 USD | 14.63 USD |
December 1996 | 3.60 USD | 13.25 USD |
November 1996 | 3.47 USD | 12.75 USD |
October 1996 | 3.23 USD | 11.88 USD |
September 1996 | 3.43 USD | 12.63 USD |
August 1996 | 3.56 USD | 13.13 USD |
July 1996 | 2.97 USD | 10.94 USD |
June 1996 | 2.82 USD | 10.38 USD |
May 1996 | 2.85 USD | 10.50 USD |
April 1996 | 2.61 USD | 9.63 USD |
March 1996 | 2.45 USD | 9.02 USD |
February 1996 | 2.31 USD | 8.50 USD |
January 1996 | 2.24 USD | 8.25 USD |
December 1995 | 2.51 USD | 9.25 USD |
November 1995 | 2.44 USD | 9.00 USD |
October 1995 | 2.57 USD | 9.50 USD |
September 1995 | 2.74 USD | 10.13 USD |
August 1995 | 2.37 USD | 8.75 USD |
July 1995 | 2.27 USD | 8.38 USD |
June 1995 | 2.17 USD | 8.00 USD |
May 1995 | 1.93 USD | 7.13 USD |
April 1995 | 1.86 USD | 6.88 USD |
March 1995 | 1.79 USD | 6.63 USD |
February 1995 | 1.89 USD | 7.00 USD |
January 1995 | 1.96 USD | 7.25 USD |
December 1994 | 1.76 USD | 6.50 USD |
November 1994 | 1.69 USD | 6.25 USD |
October 1994 | 1.82 USD | 6.75 USD |
September 1994 | 1.85 USD | 6.88 USD |
August 1994 | 2.02 USD | 7.50 USD |
July 1994 | 2.06 USD | 7.63 USD |
June 1994 | 1.92 USD | 7.13 USD |
May 1994 | 1.82 USD | 6.75 USD |
April 1994 | 2.05 USD | 7.63 USD |
March 1994 | 2.32 USD | 8.63 USD |
February 1994 | 2.59 USD | 9.63 USD |
January 1994 | 2.69 USD | 10.00 USD |
December 1993 | 2.96 USD | 11.00 USD |
November 1993 | 2.09 USD | 7.75 USD |
UFPI
List: Contenders
Price: 123.01USD
Dividend Yield: 1.11%
Forward Dividend Yield: 1.07%
Payout Ratio: 15.47%
Dividend Per Share: 1.32 USD
Earnings Per Share: 8.53 USD
P/E Ratio: 13.61
Exchange: NMS
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 24534
Ebitda: 66.3 millionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 25.40%
DGR5: 26.90%
DGR10: 23.66%
DGR20: 21.83%