UFP Industries, Inc. ( UFPI) - Price History
Monthly price history for UFPI (UFP Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $86.01 | $86.01 |
| July 2026 | $86.74 | $86.74 |
| June 2026 | $90.74 | $90.74 |
| May 2026 | $80.64 | $81 |
| April 2026 | $89.09 | $89.49 |
| March 2026 | $91.71 | $92.12 |
| February 2026 | $102.09 | $102.91 |
| January 2026 | $102.46 | $103.28 |
| December 2025 | $90.33 | $91.05 |
| November 2025 | $91.91 | $92.99 |
| October 2025 | $91.06 | $92.13 |
| September 2025 | $92.40 | $93.49 |
| August 2025 | $99.79 | $100.97 |
| July 2025 | $96.52 | $98 |
| June 2025 | $97.86 | $99.36 |
| May 2025 | $95.75 | $97.56 |
| April 2025 | $97.01 | $98.85 |
| March 2025 | $105.05 | $107.04 |
| February 2025 | $104.67 | $107 |
| January 2025 | $113.13 | $115.65 |
| December 2024 | $110.20 | $112.65 |
| November 2024 | $132.62 | $135.90 |
| October 2024 | $119.38 | $122.34 |
| September 2024 | $128.04 | $131.21 |
| August 2024 | $118.73 | $121.67 |
| July 2024 | $128.39 | $131.93 |
| June 2024 | $108.99 | $112 |
| May 2024 | $115.95 | $119.48 |
| April 2024 | $109.37 | $112.70 |
| March 2024 | $119.38 | $123.01 |
| February 2024 | $111.24 | $114.63 |
| January 2024 | $109.78 | $113.45 |
| December 2023 | $121.49 | $125.55 |
| November 2023 | $106.08 | $109.63 |
| October 2023 | $91.84 | $95.17 |
| September 2023 | $98.82 | $102.40 |
| August 2023 | $100.70 | $104.35 |
| July 2023 | $98.88 | $102.76 |
| June 2023 | $93.39 | $97.05 |
| May 2023 | $75.15 | $78.10 |
| April 2023 | $75.32 | $78.52 |
| March 2023 | $76.24 | $79.47 |
| February 2023 | $82.05 | $85.53 |
| January 2023 | $89.48 | $93.55 |
| December 2022 | $75.80 | $79.25 |
| November 2022 | $78.30 | $81.86 |
| October 2022 | $67.92 | $71.23 |
| September 2022 | $68.81 | $72.16 |
| August 2022 | $75.70 | $79.39 |
| July 2022 | $87.66 | $92.21 |
| June 2022 | $64.78 | $68.14 |
| May 2022 | $73.39 | $77.20 |
| April 2022 | $73.31 | $77.37 |
| March 2022 | $73.11 | $77.16 |
| February 2022 | $81.25 | $85.75 |
| January 2022 | $75.49 | $79.86 |
| December 2021 | $86.98 | $92.01 |
| November 2021 | $78.72 | $83.28 |
| October 2021 | $77.17 | $81.83 |
| September 2021 | $64.11 | $67.98 |
| August 2021 | $70.81 | $75.08 |
| July 2021 | $69.90 | $74.26 |
| June 2021 | $69.98 | $74.34 |
| May 2021 | $74.85 | $79.52 |
| April 2021 | $78.96 | $84.04 |
| March 2021 | $71.25 | $75.84 |
| February 2021 | $57.31 | $61 |
| January 2021 | $50.55 | $53.94 |
| December 2020 | $52.06 | $55.55 |
| November 2020 | $50.28 | $53.65 |
| October 2020 | $46.67 | $49.91 |
| September 2020 | $52.84 | $56.51 |
| August 2020 | $55.49 | $59.35 |
| July 2020 | $54.32 | $58.22 |
| June 2020 | $46.20 | $49.51 |
| May 2020 | $42.67 | $45.73 |
| April 2020 | $38.26 | $41.12 |
| March 2020 | $34.61 | $37.19 |
| February 2020 | $43.60 | $46.86 |
| January 2020 | $44.46 | $47.90 |
| December 2019 | $44.27 | $47.70 |
| November 2019 | $46.04 | $49.60 |
| October 2019 | $46.56 | $50.36 |
| September 2019 | $36.87 | $39.88 |
| August 2019 | $36.15 | $39.10 |
| July 2019 | $37.38 | $40.43 |
| June 2019 | $35.18 | $38.06 |
| May 2019 | $29.81 | $32.25 |
| April 2019 | $33.95 | $36.95 |
| March 2019 | $27.47 | $29.89 |
| February 2019 | $28.46 | $30.97 |
| January 2019 | $28.32 | $30.82 |
| December 2018 | $23.86 | $25.96 |
| November 2018 | $25.42 | $27.66 |
| October 2018 | $25.81 | $28.27 |
| September 2018 | $32.25 | $35.33 |
| August 2018 | $34.20 | $37.46 |
| July 2018 | $33.63 | $36.84 |
| June 2018 | $33.43 | $36.62 |
| May 2018 | $33.58 | $36.78 |
| April 2018 | $28.96 | $31.88 |
| March 2018 | $29.48 | $32.45 |
| February 2018 | $29.92 | $32.94 |
| January 2018 | $33.91 | $37.33 |
| December 2017 | $34.18 | $37.62 |
| November 2017 | $35.57 | $39.16 |
| October 2017 | $34.04 | $112.90 |
| September 2017 | $29.60 | $98.16 |
| August 2017 | $26.29 | $87.21 |
| July 2017 | $25.28 | $83.85 |
| June 2017 | $26.32 | $87.31 |
| May 2017 | $26.51 | $87.93 |
| April 2017 | $28.58 | $95.29 |
| March 2017 | $29.56 | $98.54 |
| February 2017 | $28.74 | $95.81 |
| January 2017 | $30.51 | $101.71 |
| December 2016 | $30.65 | $102.18 |
| November 2016 | $29.80 | $99.34 |
| October 2016 | $25.68 | $85.99 |
| September 2016 | $29.41 | $98.49 |
| August 2016 | $32.60 | $109.15 |
| July 2016 | $32.29 | $108.12 |
| June 2016 | $27.68 | $92.69 |
| May 2016 | $25.07 | $83.94 |
| April 2016 | $22.78 | $76.65 |
| March 2016 | $25.50 | $85.82 |
| February 2016 | $22.80 | $76.72 |
| January 2016 | $20.47 | $68.89 |
| December 2015 | $20.32 | $68.37 |
| November 2015 | $22.96 | $77.26 |
| October 2015 | $21.46 | $72.63 |
| September 2015 | $17.05 | $57.68 |
| August 2015 | $17.75 | $60.06 |
| July 2015 | $18.77 | $63.50 |
| June 2015 | $15.38 | $52.03 |
| May 2015 | $16.36 | $55.36 |
| April 2015 | $16.23 | $55.32 |
| March 2015 | $16.28 | $55.48 |
| February 2015 | $15.86 | $54.05 |
| January 2015 | $14.69 | $50.06 |
| December 2014 | $15.61 | $53.20 |
| November 2014 | $14.01 | $47.74 |
| October 2014 | $14.54 | $49.97 |
| September 2014 | $12.43 | $42.71 |
| August 2014 | $13.78 | $47.35 |
| July 2014 | $12.74 | $43.78 |
| June 2014 | $14.05 | $48.27 |
| May 2014 | $14.13 | $48.55 |
| April 2014 | $14.63 | $50.49 |
| March 2014 | $16.04 | $55.34 |
| February 2014 | $16.15 | $55.73 |
| January 2014 | $15.23 | $52.55 |
| December 2013 | $15.11 | $52.14 |
| November 2013 | $15.06 | $51.97 |
| October 2013 | $15.28 | $52.92 |
| September 2013 | $12.12 | $41.99 |
| August 2013 | $10.81 | $37.44 |
| July 2013 | $11.91 | $41.25 |
| June 2013 | $11.52 | $39.92 |
| May 2013 | $11.40 | $39.51 |
| April 2013 | $11.09 | $38.60 |
| March 2013 | $11.44 | $39.81 |
| February 2013 | $11.66 | $40.58 |
| January 2013 | $11.68 | $40.65 |
| December 2012 | $10.93 | $38.04 |
| November 2012 | $10.82 | $37.66 |
| October 2012 | $11 | $38.50 |
| September 2012 | $11.87 | $41.54 |
| August 2012 | $10.98 | $38.43 |
| July 2012 | $9.12 | $31.93 |
| June 2012 | $11.14 | $38.98 |
| May 2012 | $10.76 | $37.65 |
| April 2012 | $10.63 | $37.40 |
| March 2012 | $9.80 | $34.48 |
| February 2012 | $9.14 | $32.14 |
| January 2012 | $9.03 | $31.77 |
| December 2011 | $8.77 | $30.87 |
| November 2011 | $7.92 | $27.87 |
| October 2011 | $7.92 | $28.07 |
| September 2011 | $6.78 | $24.05 |
| August 2011 | $8.62 | $30.56 |
| July 2011 | $8.31 | $29.47 |
| June 2011 | $6.76 | $23.96 |
| May 2011 | $8.24 | $29.23 |
| April 2011 | $9.04 | $32.29 |
| March 2011 | $10.26 | $36.65 |
| February 2011 | $9.55 | $34.10 |
| January 2011 | $10.28 | $36.70 |
| December 2010 | $10.90 | $38.90 |
| November 2010 | $9.15 | $32.68 |
| October 2010 | $8.39 | $30.14 |
| September 2010 | $8.14 | $29.25 |
| August 2010 | $7.22 | $25.92 |
| July 2010 | $8.62 | $30.97 |
| June 2010 | $8.44 | $30.31 |
| May 2010 | $10.31 | $37.05 |
| April 2010 | $11.64 | $42.05 |
| March 2010 | $10.67 | $38.52 |
| February 2010 | $9.76 | $35.24 |
| January 2010 | $9.40 | $33.94 |
| December 2009 | $10.19 | $36.81 |
| November 2009 | $9.95 | $35.94 |
| October 2009 | $9.82 | $35.68 |
| September 2009 | $10.86 | $39.46 |
| August 2009 | $11.37 | $41.30 |
| July 2009 | $12.29 | $44.64 |
| June 2009 | $9.11 | $33.09 |
| May 2009 | $8.39 | $30.46 |
| April 2009 | $9.22 | $33.56 |
| March 2009 | $7.31 | $26.61 |
| February 2009 | $5.99 | $21.79 |
| January 2009 | $5.77 | $21 |
| December 2008 | $7.40 | $26.91 |
| November 2008 | $5.78 | $21.03 |
| October 2008 | $6.48 | $23.65 |
| September 2008 | $9.56 | $34.91 |
| August 2008 | $9 | $32.85 |
| July 2008 | $7.40 | $27 |
| June 2008 | $8.21 | $29.96 |
| May 2008 | $9.29 | $33.93 |
| April 2008 | $9.49 | $34.71 |
| March 2008 | $8.80 | $32.20 |
| February 2008 | $7.60 | $27.78 |
| January 2008 | $9.90 | $36.20 |
| December 2007 | $8.06 | $29.46 |
| November 2007 | $7.82 | $28.61 |
| October 2007 | $9.77 | $35.81 |
| September 2007 | $8.16 | $29.90 |
| August 2007 | $10.18 | $37.29 |
| July 2007 | $10.80 | $39.56 |
| June 2007 | $11.53 | $42.26 |
| May 2007 | $13.12 | $48.08 |
| April 2007 | $12.66 | $46.46 |
| March 2007 | $13.50 | $49.55 |
| February 2007 | $14.13 | $51.83 |
| January 2007 | $13.33 | $48.90 |
| December 2006 | $12.71 | $46.62 |
| November 2006 | $12.72 | $46.65 |
| October 2006 | $12.35 | $45.38 |
| September 2006 | $13.35 | $49.05 |
| August 2006 | $13.27 | $48.76 |
| July 2006 | $13.83 | $50.79 |
| June 2006 | $17.08 | $62.73 |
| May 2006 | $17.89 | $65.73 |
| April 2006 | $20.34 | $74.77 |
| March 2006 | $17.27 | $63.49 |
| February 2006 | $16.82 | $61.83 |
| January 2006 | $15.58 | $57.27 |
| December 2005 | $15.03 | $55.25 |
| November 2005 | $15.63 | $57.46 |
| October 2005 | $15.04 | $55.34 |
| September 2005 | $15.58 | $57.32 |
| August 2005 | $14.79 | $54.43 |
| July 2005 | $13.57 | $49.95 |
| June 2005 | $11.26 | $41.45 |
| May 2005 | $10.82 | $39.80 |
| April 2005 | $10.33 | $38.06 |
| March 2005 | $10.54 | $38.85 |
| February 2005 | $10.62 | $39.15 |
| January 2005 | $10.62 | $39.13 |
| December 2004 | $11.78 | $43.40 |
| November 2004 | $11.71 | $43.16 |
| October 2004 | $9.93 | $36.63 |
| September 2004 | $9.27 | $34.20 |
| August 2004 | $8.06 | $29.73 |
| July 2004 | $8.31 | $30.64 |
| June 2004 | $8.70 | $32.09 |
| May 2004 | $7.94 | $29.28 |
| April 2004 | $7.33 | $27.10 |
| March 2004 | $8.31 | $30.71 |
| February 2004 | $8.60 | $31.77 |
| January 2004 | $8.27 | $30.55 |
| December 2003 | $8.77 | $32.40 |
| November 2003 | $8.24 | $30.46 |
| October 2003 | $7.97 | $29.51 |
| September 2003 | $6.63 | $24.53 |
| August 2003 | $6.66 | $24.67 |
| July 2003 | $6.21 | $22.99 |
| June 2003 | $5.66 | $20.94 |
| May 2003 | $5.23 | $19.37 |
| April 2003 | $4.74 | $17.57 |
| March 2003 | $4.18 | $15.50 |
| February 2003 | $4.61 | $17.10 |
| January 2003 | $5.08 | $18.86 |
| December 2002 | $5.75 | $21.32 |
| November 2002 | $5.80 | $21.52 |
| October 2002 | $4.81 | $17.87 |
| September 2002 | $5.06 | $18.82 |
| August 2002 | $5.44 | $20.21 |
| July 2002 | $5.11 | $19 |
| June 2002 | $6.30 | $23.42 |
| May 2002 | $6.63 | $24.67 |
| April 2002 | $6.71 | $25 |
| March 2002 | $6.41 | $23.89 |
| February 2002 | $6.10 | $22.74 |
| January 2002 | $5.86 | $21.84 |
| December 2001 | $5.62 | $20.93 |
| November 2001 | $4.75 | $17.70 |
| October 2001 | $4.55 | $16.99 |
| September 2001 | $5.10 | $19.02 |
| August 2001 | $5.62 | $21 |
| July 2001 | $5.25 | $19.61 |
| June 2001 | $6.03 | $22.50 |
| May 2001 | $5.26 | $19.64 |
| April 2001 | $4.38 | $16.40 |
| March 2001 | $4.04 | $15.12 |
| February 2001 | $3.84 | $14.38 |
| January 2001 | $3.78 | $14.12 |
| December 2000 | $3.54 | $13.25 |
| November 2000 | $3.42 | $12.81 |
| October 2000 | $3.60 | $13.50 |
| September 2000 | $3.04 | $11.42 |
| August 2000 | $3.35 | $12.56 |
| July 2000 | $3.35 | $12.56 |
| June 2000 | $3.66 | $13.75 |
| May 2000 | $3.50 | $13.12 |
| April 2000 | $3.59 | $13.50 |
| March 2000 | $3.29 | $12.38 |
| February 2000 | $3.16 | $11.88 |
| January 2000 | $3.32 | $12.50 |
| December 1999 | $3.92 | $14.75 |
| November 1999 | $4.08 | $15.38 |
| October 1999 | $3.85 | $14.50 |
| September 1999 | $3.46 | $13.06 |
| August 1999 | $4.56 | $17.19 |
| July 1999 | $4.94 | $18.62 |
| June 1999 | $5.70 | $21.50 |
| May 1999 | $4.77 | $18 |
| April 1999 | $5.28 | $19.91 |
| March 1999 | $5.43 | $20.50 |
| February 1999 | $5.32 | $20.06 |
| January 1999 | $5.23 | $19.75 |
| December 1998 | $5.32 | $20.06 |
| November 1998 | $5.27 | $19.88 |
| October 1998 | $4.27 | $16.12 |
| September 1998 | $4.20 | $15.88 |
| August 1998 | $3.79 | $14.31 |
| July 1998 | $4.20 | $15.88 |
| June 1998 | $4.34 | $16.38 |
| May 1998 | $4.55 | $17.19 |
| April 1998 | $4.73 | $17.88 |
| March 1998 | $4.50 | $17 |
| February 1998 | $4.20 | $15.88 |
| January 1998 | $3.49 | $13.19 |
| December 1997 | $3.60 | $13.62 |
| November 1997 | $4.03 | $15.25 |
| October 1997 | $3.96 | $15 |
| September 1997 | $4.62 | $17.50 |
| August 1997 | $4.49 | $17 |
| July 1997 | $3.93 | $14.88 |
| June 1997 | $3.86 | $14.62 |
| May 1997 | $3.66 | $13.88 |
| April 1997 | $3.36 | $12.75 |
| March 1997 | $3.23 | $12.25 |
| February 1997 | $3.73 | $14.12 |
| January 1997 | $3.86 | $14.62 |
| December 1996 | $3.50 | $13.25 |
| November 1996 | $3.36 | $12.75 |
| October 1996 | $3.13 | $11.88 |
| September 1996 | $3.33 | $12.62 |
| August 1996 | $3.46 | $13.12 |
| July 1996 | $2.88 | $10.94 |
| June 1996 | $2.73 | $10.38 |
| May 1996 | $2.77 | $10.50 |
| April 1996 | $2.53 | $9.62 |
| March 1996 | $2.37 | $9.02 |
| February 1996 | $2.24 | $8.50 |
| January 1996 | $2.17 | $8.25 |
| December 1995 | $2.43 | $9.25 |
| November 1995 | $2.37 | $9 |
| October 1995 | $2.50 | $9.50 |
| September 1995 | $2.66 | $10.12 |
| August 1995 | $2.30 | $8.75 |
| July 1995 | $2.20 | $8.38 |
| June 1995 | $2.10 | $8 |
| May 1995 | $1.87 | $7.12 |
| April 1995 | $1.80 | $6.88 |
| March 1995 | $1.74 | $6.62 |
| February 1995 | $1.84 | $7 |
| January 1995 | $1.90 | $7.25 |
| December 1994 | $1.70 | $6.50 |
| November 1994 | $1.64 | $6.25 |
| October 1994 | $1.77 | $6.75 |
| September 1994 | $1.80 | $6.88 |
| August 1994 | $1.96 | $7.50 |
| July 1994 | $2 | $7.62 |
| June 1994 | $1.86 | $7.12 |
| May 1994 | $1.77 | $6.75 |
| April 1994 | $1.99 | $7.62 |
| March 1994 | $2.25 | $8.62 |
| February 1994 | $2.52 | $9.62 |
| January 1994 | $2.61 | $10 |
| December 1993 | $2.88 | $11 |
| November 1993 | $2.02 | $7.75 |
UFPI
Price: $86.01
52 week price:
Dividend Yield: 1.55%
5-year range yield:
Forward Dividend Yield: 1.67%
Payout Ratio: 17.12%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 4.38 USD
P/E Ratio: 20.93
Exchange: NMS
Sector: Basic Materials
Industry: Lumber & Wood Production
Country: United States
Volume: 24534
Ebitda: 66.3 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 15.50%
DGR5: 20.60%
DGR10: 19.17%
DGR20: 26.98%