Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
384.87
+21.57 (5.94%)
At close: Sep 26, 2025, 4:00 PM EDT
385.00
+0.13 (0.03%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Valmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 372.32 | 388.12 | 372.00 | 384.87 | 384.87 | 5.54% | 234,122 |
| Sep 25, 2025 | 365.50 | 366.72 | 361.50 | 364.66 | 364.02 | -0.99% | 131,526 |
| Sep 24, 2025 | 377.00 | 379.09 | 367.13 | 368.32 | 367.67 | -2.17% | 137,117 |
| Sep 23, 2025 | 375.39 | 379.79 | 374.33 | 376.49 | 375.83 | 0.26% | 164,876 |
| Sep 22, 2025 | 374.25 | 377.43 | 370.86 | 375.53 | 374.87 | 0.11% | 129,650 |
| Sep 19, 2025 | 379.10 | 379.10 | 373.85 | 375.11 | 374.45 | -1.01% | 294,240 |
| Sep 18, 2025 | 374.91 | 380.46 | 372.45 | 378.95 | 378.28 | 1.72% | 190,551 |
| Sep 17, 2025 | 375.01 | 380.43 | 371.18 | 372.54 | 371.88 | -0.48% | 125,606 |
| Sep 16, 2025 | 377.87 | 381.32 | 371.66 | 374.32 | 373.66 | -0.93% | 162,450 |
| Sep 15, 2025 | 376.19 | 380.21 | 370.56 | 377.84 | 377.17 | 1.13% | 186,007 |
| Sep 12, 2025 | 385.92 | 388.55 | 373.24 | 373.62 | 372.96 | -3.38% | 193,350 |
| Sep 11, 2025 | 379.00 | 388.10 | 374.70 | 386.70 | 386.02 | 2.40% | 208,121 |
| Sep 10, 2025 | 372.50 | 380.00 | 371.86 | 377.65 | 376.98 | 1.51% | 212,839 |
| Sep 9, 2025 | 378.00 | 381.08 | 370.52 | 372.02 | 371.36 | -1.99% | 202,297 |
| Sep 8, 2025 | 378.17 | 382.40 | 375.11 | 379.57 | 378.90 | 0.44% | 212,583 |
| Sep 5, 2025 | 378.50 | 381.42 | 371.34 | 377.91 | 377.24 | 0.11% | 221,789 |
| Sep 4, 2025 | 368.50 | 377.86 | 366.47 | 377.48 | 376.81 | 2.77% | 253,011 |
| Sep 3, 2025 | 365.65 | 371.28 | 365.09 | 367.29 | 366.64 | 0.24% | 289,972 |
| Sep 2, 2025 | 365.00 | 366.42 | 360.41 | 366.42 | 365.77 | -0.19% | 299,596 |
| Aug 29, 2025 | 374.08 | 374.34 | 364.51 | 367.12 | 366.47 | -1.88% | 247,320 |
| Aug 28, 2025 | 375.80 | 379.22 | 371.92 | 374.17 | 373.51 | -0.04% | 170,092 |
| Aug 27, 2025 | 375.00 | 377.45 | 370.82 | 374.33 | 373.67 | -0.49% | 264,249 |
| Aug 26, 2025 | 374.45 | 376.87 | 372.48 | 376.19 | 375.53 | 0.65% | 232,842 |
| Aug 25, 2025 | 376.00 | 379.55 | 371.53 | 373.77 | 373.11 | -0.42% | 170,360 |
| Aug 22, 2025 | 366.47 | 378.00 | 362.81 | 375.35 | 374.69 | 3.16% | 207,707 |
| Aug 21, 2025 | 363.68 | 366.26 | 361.20 | 363.84 | 363.20 | -0.10% | 202,452 |
| Aug 20, 2025 | 373.00 | 374.51 | 362.03 | 364.20 | 363.56 | -2.60% | 322,878 |
| Aug 19, 2025 | 376.00 | 379.02 | 372.00 | 373.94 | 373.28 | -0.45% | 162,045 |
| Aug 18, 2025 | 373.24 | 379.17 | 372.78 | 375.64 | 374.98 | 0.51% | 253,858 |
| Aug 15, 2025 | 378.00 | 379.10 | 371.21 | 373.75 | 373.09 | -0.69% | 178,969 |
| Aug 14, 2025 | 378.00 | 380.80 | 371.80 | 376.34 | 375.68 | -1.19% | 228,313 |
| Aug 13, 2025 | 381.09 | 384.09 | 376.31 | 380.87 | 380.20 | 0.45% | 242,027 |
| Aug 12, 2025 | 370.00 | 380.48 | 366.53 | 379.15 | 378.48 | 3.09% | 226,793 |
| Aug 11, 2025 | 367.74 | 372.66 | 364.46 | 367.78 | 367.13 | -0.11% | 229,434 |
| Aug 8, 2025 | 371.08 | 372.52 | 367.64 | 368.20 | 367.55 | 0.05% | 139,418 |
| Aug 7, 2025 | 371.21 | 372.00 | 364.75 | 368.01 | 367.36 | -0.07% | 137,434 |
| Aug 6, 2025 | 368.55 | 368.72 | 361.89 | 368.27 | 367.62 | 0.24% | 138,773 |
| Aug 5, 2025 | 368.84 | 372.28 | 362.43 | 367.37 | 366.72 | 0.49% | 133,874 |
| Aug 4, 2025 | 360.57 | 365.59 | 358.95 | 365.59 | 364.95 | 1.97% | 108,760 |
| Aug 1, 2025 | 360.01 | 363.84 | 353.41 | 358.53 | 357.90 | -1.49% | 180,729 |
| Jul 31, 2025 | 361.55 | 367.25 | 359.75 | 363.95 | 363.31 | -0.07% | 170,131 |
| Jul 30, 2025 | 364.59 | 366.45 | 360.13 | 364.20 | 363.56 | 0.28% | 157,381 |
| Jul 29, 2025 | 362.70 | 363.28 | 358.01 | 363.18 | 362.54 | 1.50% | 142,830 |
| Jul 28, 2025 | 361.87 | 361.87 | 356.44 | 357.83 | 357.20 | -1.00% | 124,724 |
| Jul 25, 2025 | 357.50 | 361.47 | 356.28 | 361.43 | 360.79 | 1.13% | 115,244 |
| Jul 24, 2025 | 358.76 | 360.87 | 352.60 | 357.39 | 356.76 | -0.29% | 244,346 |
| Jul 23, 2025 | 359.18 | 363.03 | 356.19 | 358.44 | 357.81 | 1.38% | 212,754 |
| Jul 22, 2025 | 341.00 | 354.41 | 337.93 | 353.56 | 352.94 | 6.53% | 224,769 |
| Jul 21, 2025 | 338.83 | 339.14 | 331.90 | 331.90 | 331.32 | -1.12% | 304,646 |
| Jul 18, 2025 | 337.36 | 338.99 | 329.21 | 335.65 | 335.06 | -0.18% | 181,328 |