Skip to main content
logo
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
404.86
-1.47 (-0.36%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025405.00411.02400.51404.86404.86-0.36%120,236
Oct 16, 2025411.20414.53404.33406.33406.33-0.88%178,051
Oct 15, 2025405.07412.89405.07409.95409.951.61%158,009
Oct 14, 2025392.94404.89389.17403.46403.461.53%111,683
Oct 13, 2025396.33399.73394.74397.39397.391.90%140,328
Oct 10, 2025400.85402.86389.37389.98389.98-2.39%73,622
Oct 9, 2025409.70410.81398.05399.51399.51-2.34%114,088
Oct 8, 2025400.24411.17398.28409.07409.072.98%150,299
Oct 7, 2025402.97403.87393.50397.23397.23-0.78%115,910
Oct 6, 2025397.19402.37395.86400.36400.361.45%191,013
Oct 3, 2025394.84397.30393.49394.62394.620.45%152,952
Oct 2, 2025389.01392.87385.08392.87392.870.50%100,173
Oct 1, 2025387.12391.99382.35390.92390.920.82%160,677
Sep 30, 2025382.83389.29382.83387.73387.731.43%138,434
Sep 29, 2025387.16387.25378.35382.26382.26-0.68%168,628
Sep 26, 2025372.32388.12372.00384.87384.875.54%234,139
Sep 25, 2025365.50366.72361.50364.66364.02-0.99%131,526
Sep 24, 2025377.00379.09367.13368.32367.67-2.17%137,117
Sep 23, 2025375.39379.79374.33376.49375.830.26%164,876
Sep 22, 2025374.25377.43370.86375.53374.870.11%129,650
Sep 19, 2025379.10379.10373.85375.11374.45-1.01%294,240
Sep 18, 2025374.91380.46372.45378.95378.281.72%190,551
Sep 17, 2025375.01380.43371.18372.54371.88-0.48%125,606
Sep 16, 2025377.87381.32371.66374.32373.66-0.93%162,450
Sep 15, 2025376.19380.21370.56377.84377.171.13%186,007
Sep 12, 2025385.92388.55373.24373.62372.96-3.38%193,350
Sep 11, 2025379.00388.10374.70386.70386.022.40%208,121
Sep 10, 2025372.50380.00371.86377.65376.981.51%212,839
Sep 9, 2025378.00381.08370.52372.02371.36-1.99%202,297
Sep 8, 2025378.17382.40375.11379.57378.900.44%212,583
Sep 5, 2025378.50381.42371.34377.91377.240.11%221,789
Sep 4, 2025368.50377.86366.47377.48376.812.77%253,011
Sep 3, 2025365.65371.28365.09367.29366.640.24%289,972
Sep 2, 2025365.00366.42360.41366.42365.77-0.19%299,596
Aug 29, 2025374.08374.34364.51367.12366.47-1.88%247,320
Aug 28, 2025375.80379.22371.92374.17373.51-0.04%170,092
Aug 27, 2025375.00377.45370.82374.33373.67-0.49%264,249
Aug 26, 2025374.45376.87372.48376.19375.530.65%232,842
Aug 25, 2025376.00379.55371.53373.77373.11-0.42%170,360
Aug 22, 2025366.47378.00362.81375.35374.693.16%207,707
Aug 21, 2025363.68366.26361.20363.84363.20-0.10%202,452
Aug 20, 2025373.00374.51362.03364.20363.56-2.60%322,878
Aug 19, 2025376.00379.02372.00373.94373.28-0.45%162,045
Aug 18, 2025373.24379.17372.78375.64374.980.51%253,858
Aug 15, 2025378.00379.10371.21373.75373.09-0.69%178,969
Aug 14, 2025378.00380.80371.80376.34375.68-1.19%228,313
Aug 13, 2025381.09384.09376.31380.87380.200.45%242,027
Aug 12, 2025370.00380.48366.53379.15378.483.09%226,793
Aug 11, 2025367.74372.66364.46367.78367.13-0.11%229,434
Aug 8, 2025371.08372.52367.64368.20367.550.05%139,418