Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
317.33
-0.32 (-0.10%)
At close: May 29, 2025, 4:00 PM
317.33
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT
Valmont Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 318.98 | 319.24 | 315.58 | 317.33 | 317.33 | -0.10% | 93,827 |
May 28, 2025 | 320.78 | 320.78 | 315.31 | 317.65 | 317.65 | -0.88% | 96,482 |
May 27, 2025 | 316.71 | 321.04 | 314.84 | 320.48 | 320.48 | 2.57% | 110,718 |
May 23, 2025 | 307.94 | 314.32 | 307.94 | 312.46 | 312.46 | -0.05% | 66,272 |
May 22, 2025 | 310.87 | 316.33 | 305.07 | 312.62 | 312.62 | -0.28% | 139,156 |
May 21, 2025 | 316.85 | 319.69 | 310.94 | 313.51 | 313.51 | -2.05% | 104,402 |
May 20, 2025 | 321.65 | 324.18 | 317.74 | 320.08 | 320.08 | -0.89% | 75,679 |
May 19, 2025 | 321.18 | 324.08 | 320.15 | 322.94 | 322.94 | -0.78% | 106,289 |
May 16, 2025 | 320.24 | 327.32 | 318.28 | 325.47 | 325.47 | 1.88% | 122,556 |
May 15, 2025 | 317.20 | 321.87 | 316.13 | 319.45 | 319.45 | 0.39% | 103,534 |
May 14, 2025 | 322.52 | 323.40 | 317.99 | 318.21 | 318.21 | -1.28% | 111,497 |
May 13, 2025 | 323.48 | 325.09 | 319.79 | 322.34 | 322.34 | 0.22% | 87,643 |
May 12, 2025 | 322.57 | 324.20 | 318.56 | 321.64 | 321.64 | 4.03% | 140,128 |
May 9, 2025 | 311.84 | 321.03 | 306.44 | 309.18 | 309.18 | -0.01% | 107,005 |
May 8, 2025 | 304.82 | 312.76 | 304.48 | 309.21 | 309.21 | 2.77% | 155,629 |
May 7, 2025 | 306.81 | 306.81 | 299.24 | 300.89 | 300.89 | -0.76% | 99,394 |
May 6, 2025 | 304.62 | 305.94 | 301.90 | 303.19 | 303.19 | -1.11% | 99,269 |
May 5, 2025 | 305.40 | 308.46 | 305.40 | 306.59 | 306.59 | -0.27% | 88,631 |
May 2, 2025 | 302.80 | 311.08 | 302.80 | 307.43 | 307.43 | 2.92% | 166,240 |
May 1, 2025 | 295.92 | 302.23 | 290.53 | 298.71 | 298.71 | 1.87% | 126,208 |
Apr 30, 2025 | 290.11 | 293.55 | 286.50 | 293.22 | 293.22 | -0.77% | 145,181 |
Apr 29, 2025 | 292.24 | 297.52 | 289.87 | 295.49 | 295.49 | 0.78% | 101,614 |
Apr 28, 2025 | 292.86 | 296.55 | 287.94 | 293.20 | 293.20 | 0.11% | 105,664 |
Apr 25, 2025 | 297.08 | 297.08 | 289.95 | 292.87 | 292.87 | -1.22% | 126,703 |
Apr 24, 2025 | 287.64 | 297.18 | 287.64 | 296.50 | 296.50 | 3.34% | 175,492 |
Apr 23, 2025 | 294.41 | 298.40 | 285.50 | 286.92 | 286.92 | 3.10% | 224,842 |
Apr 22, 2025 | 272.31 | 284.17 | 269.21 | 278.28 | 278.28 | 3.25% | 289,841 |
Apr 21, 2025 | 274.42 | 277.10 | 267.03 | 269.53 | 269.53 | -2.99% | 325,184 |
Apr 17, 2025 | 280.61 | 281.02 | 277.25 | 277.83 | 277.83 | -1.17% | 125,469 |
Apr 16, 2025 | 281.16 | 285.91 | 274.08 | 281.11 | 281.11 | -0.49% | 129,602 |
Apr 15, 2025 | 282.48 | 288.70 | 280.93 | 282.50 | 282.50 | -0.43% | 134,965 |
Apr 14, 2025 | 289.25 | 289.25 | 279.48 | 283.73 | 283.73 | 0.08% | 139,811 |
Apr 11, 2025 | 277.23 | 286.44 | 272.34 | 283.51 | 283.51 | 1.92% | 126,604 |
Apr 10, 2025 | 276.46 | 281.20 | 271.90 | 278.16 | 278.16 | -2.39% | 170,618 |
Apr 9, 2025 | 261.05 | 291.77 | 259.09 | 284.96 | 284.96 | 7.65% | 191,990 |
Apr 8, 2025 | 270.96 | 276.79 | 259.50 | 264.70 | 264.70 | 0.32% | 262,767 |
Apr 7, 2025 | 254.87 | 278.43 | 250.07 | 263.86 | 263.86 | -0.54% | 352,518 |
Apr 4, 2025 | 262.07 | 270.98 | 253.34 | 265.28 | 265.28 | -4.63% | 267,502 |
Apr 3, 2025 | 282.29 | 290.00 | 275.67 | 278.17 | 278.17 | -6.19% | 188,020 |
Apr 2, 2025 | 283.64 | 298.47 | 283.64 | 296.54 | 296.54 | 2.80% | 115,374 |
Apr 1, 2025 | 283.00 | 291.08 | 282.11 | 288.47 | 288.47 | 1.09% | 131,184 |
Mar 31, 2025 | 284.67 | 288.93 | 281.56 | 285.37 | 285.37 | -1.45% | 180,630 |
Mar 28, 2025 | 297.08 | 303.57 | 287.12 | 289.56 | 289.56 | -3.22% | 114,693 |
Mar 27, 2025 | 298.70 | 305.97 | 296.82 | 299.20 | 298.50 | -0.51% | 177,633 |
Mar 26, 2025 | 300.19 | 303.38 | 298.25 | 300.72 | 300.02 | 0.43% | 296,189 |
Mar 25, 2025 | 298.64 | 302.46 | 295.78 | 299.44 | 298.74 | 0.16% | 160,338 |
Mar 24, 2025 | 292.00 | 302.49 | 289.48 | 298.97 | 298.27 | 4.72% | 328,803 |
Mar 21, 2025 | 305.17 | 306.16 | 284.34 | 285.50 | 284.83 | -12.58% | 630,349 |
Mar 20, 2025 | 327.73 | 330.71 | 325.68 | 326.58 | 325.82 | -1.26% | 116,390 |
Mar 19, 2025 | 323.83 | 330.80 | 323.83 | 330.75 | 329.98 | 2.58% | 122,172 |