UFP Industries, Inc. - Price History

Monthly price history for UFPI (UFP Industries, Inc.)

DateAdjusted priceReal 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

52 week price:
74.15
128.65

Dividend Yield: 1.11%

5-year range yield:
0.80%
2.42%

Forward Dividend Yield: 1.07%

Payout Ratio: 15.47%

Payout Ratio Range:
3.00%
125.00%

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 million

Market Capitalization: 7.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 32

DGR3: 25.40%

DGR5: 26.90%

DGR10: 23.66%

DGR20: 21.83%

Links: