Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
320.70
-2.13 (-0.66%)
Jun 18, 2025, 4:00 PM - Market closed

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025322.02326.65319.93320.70320.70-0.66%236,883
Jun 17, 2025323.40328.51322.00322.83322.83-1.08%179,550
Jun 16, 2025326.49330.03322.92326.36326.361.43%228,655
Jun 13, 2025321.68325.85318.03321.75321.75-1.05%130,611
Jun 12, 2025319.95325.28318.36325.15325.150.79%212,464
Jun 11, 2025323.14325.87320.77322.61322.61-0.08%235,833
Jun 10, 2025324.43324.50320.29322.86322.86-0.57%193,147
Jun 9, 2025327.26327.86323.38324.70324.70-0.28%235,823
Jun 6, 2025326.67327.17324.06325.61325.611.06%100,113
Jun 5, 2025323.69324.13319.03322.20322.200.15%123,038
Jun 4, 2025323.96324.34321.06321.71321.71-0.53%184,071
Jun 3, 2025317.47324.45317.47323.42323.421.93%97,240
Jun 2, 2025316.91317.81310.00317.30317.30-0.23%96,082
May 30, 2025315.77319.37314.33318.04318.040.22%136,148
May 29, 2025318.98319.24315.58317.33317.33-0.10%95,591
May 28, 2025320.78320.78315.31317.65317.65-0.88%96,482
May 27, 2025316.71321.04314.84320.48320.482.57%110,718
May 23, 2025307.94314.32307.94312.46312.46-0.05%66,272
May 22, 2025310.87316.33305.07312.62312.62-0.28%139,156
May 21, 2025316.85319.69310.94313.51313.51-2.05%104,402
May 20, 2025321.65324.18317.74320.08320.08-0.89%75,679
May 19, 2025321.18324.08320.15322.94322.94-0.78%106,289
May 16, 2025320.24327.32318.28325.47325.471.88%122,556
May 15, 2025317.20321.87316.13319.45319.450.39%103,534
May 14, 2025322.52323.40317.99318.21318.21-1.28%111,497
May 13, 2025323.48325.09319.79322.34322.340.22%87,643
May 12, 2025322.57324.20318.56321.64321.644.03%140,128
May 9, 2025311.84321.03306.44309.18309.18-0.01%107,005
May 8, 2025304.82312.76304.48309.21309.212.77%155,629
May 7, 2025306.81306.81299.24300.89300.89-0.76%99,394
May 6, 2025304.62305.94301.90303.19303.19-1.11%99,269
May 5, 2025305.40308.46305.40306.59306.59-0.27%88,631
May 2, 2025302.80311.08302.80307.43307.432.92%166,240
May 1, 2025295.92302.23290.53298.71298.711.87%126,208
Apr 30, 2025290.11293.55286.50293.22293.22-0.77%145,181
Apr 29, 2025292.24297.52289.87295.49295.490.78%101,614
Apr 28, 2025292.86296.55287.94293.20293.200.11%105,664
Apr 25, 2025297.08297.08289.95292.87292.87-1.22%126,703
Apr 24, 2025287.64297.18287.64296.50296.503.34%175,492
Apr 23, 2025294.41298.40285.50286.92286.923.10%224,842
Apr 22, 2025272.31284.17269.21278.28278.283.25%289,841
Apr 21, 2025274.42277.10267.03269.53269.53-2.99%325,184
Apr 17, 2025280.61281.02277.25277.83277.83-1.17%125,469
Apr 16, 2025281.16285.91274.08281.11281.11-0.49%129,602
Apr 15, 2025282.48288.70280.93282.50282.50-0.43%134,965
Apr 14, 2025289.25289.25279.48283.73283.730.08%139,811
Apr 11, 2025277.23286.44272.34283.51283.511.92%126,604
Apr 10, 2025276.46281.20271.90278.16278.16-2.39%170,618
Apr 9, 2025261.05291.77259.09284.96284.967.65%191,990
Apr 8, 2025270.96276.79259.50264.70264.700.32%262,767