Home

Valmont Industries, Inc. Common Stock (VMI)

392.87
+1.95 (0.50%)
NYSE · Last Trade: Oct 3rd, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valmont Industries, Inc. Common Stock (VMI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025389.01392.87385.07392.87100,173392.87
10/01/2025387.12391.99382.35390.92160,677390.92
9/30/2025382.83389.29382.83387.73138,434387.73
9/29/2025387.16387.25378.35382.26168,628382.26
9/26/2025372.32388.12372.00384.87234,372384.87
9/25/2025365.50366.72361.50364.66131,526363.98
9/24/2025377.00379.09367.13368.32137,117367.63
9/23/2025375.39379.79374.32376.49164,876375.79
9/22/2025374.25377.43370.86375.53129,648374.83
9/19/2025379.10379.10373.85375.11294,240374.41
9/18/2025374.91380.46372.45378.95190,551378.24
9/17/2025375.01380.43371.18372.54125,606371.85
9/16/2025377.87381.32371.66374.32162,450373.62
9/15/2025376.19380.21370.56377.84186,007377.13
9/12/2025385.92388.55373.24373.62193,350372.92
9/11/2025379.00388.10374.70386.70208,121385.98
9/10/2025372.50380.00371.86377.65212,839376.95
9/09/2025378.00381.08370.52372.02202,297371.33
9/08/2025378.17382.39375.11379.57212,583378.86
9/05/2025378.50381.42371.34377.91221,789377.20
9/04/2025368.50377.86366.47377.48253,011376.78
9/03/2025365.65371.28365.09367.29289,976366.61
9/02/2025365.00366.42360.41366.42299,596365.74
8/29/2025374.08374.34364.51367.12247,320366.44
8/28/2025375.80379.21371.92374.17170,092373.47
8/27/2025375.00377.45370.82374.33264,249373.63
8/26/2025374.45376.87372.48376.19232,842375.49
8/25/2025376.00379.55371.53373.77170,360373.07
8/22/2025366.47378.00362.81375.35207,707374.65
8/21/2025363.68366.26361.20363.84202,452363.16
8/20/2025373.00374.50362.03364.20322,865363.52
8/19/2025376.00379.02372.00373.94162,045373.24
8/18/2025373.24379.17372.78375.64253,858374.94
8/15/2025378.00379.10371.21373.75178,969373.05
8/14/2025378.00380.80371.80376.34228,313375.64
8/13/2025381.09384.08376.31380.87242,027380.16
8/12/2025370.00380.48366.53379.15226,793378.44
8/11/2025367.74372.66364.46367.78229,434367.09
8/08/2025371.08372.52367.64368.20139,418367.51
8/07/2025371.21372.00364.75368.01137,434367.32
8/06/2025368.55368.72361.89368.27138,773367.58
8/05/2025368.84372.27362.43367.37133,874366.69
8/04/2025360.57365.59358.95365.59108,760364.91
8/01/2025360.01363.84353.41358.53180,729357.86
7/31/2025361.55367.25359.75363.95170,131363.27
7/30/2025364.59366.44360.13364.20157,381363.52
7/29/2025362.70363.27358.01363.18142,828362.50
7/28/2025361.87361.87356.44357.83124,724357.16
7/25/2025357.50361.47356.28361.43115,244360.76
7/24/2025358.76360.87352.60357.39244,346356.72
7/23/2025359.18363.03356.19358.44212,754357.77
7/22/2025341.00354.41337.93353.56224,769352.90
7/21/2025338.83339.14331.90331.90304,641331.28
7/18/2025337.36338.99329.21335.65181,328335.02
7/17/2025329.26336.80329.26336.24139,408335.61
7/16/2025328.65331.84326.22330.09147,157329.47
7/15/2025333.42335.07328.26328.58203,312327.97
7/14/2025333.64336.15332.12332.85139,215332.23
7/11/2025338.36339.57334.68335.12165,285334.50
7/10/2025340.59343.95340.00340.10183,349339.47
7/09/2025344.65347.31334.99339.80188,726339.17
7/08/2025339.01344.39339.01342.21224,239341.57
7/07/2025339.85341.98334.72338.01212,100337.38
7/03/2025341.74342.99337.46341.58142,373340.94