Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	451.28	463.90	451.28	463.77	463.77	1.93%	159,270
Feb 18, 2026	450.22	461.63	448.36	454.97	454.97	2.48%	250,485
Feb 17, 2026	451.25	458.30	438.00	443.96	443.96	-6.60%	401,525
Feb 13, 2026	467.28	479.22	463.82	475.33	475.33	1.71%	142,989
Feb 12, 2026	481.61	486.82	463.43	467.32	467.32	-2.20%	146,607
Feb 11, 2026	480.00	487.58	470.63	477.85	477.85	0.77%	105,853
Feb 10, 2026	473.91	477.25	469.40	474.19	474.19	-0.09%	124,150
Feb 9, 2026	474.23	479.29	473.57	474.64	474.64	0.20%	113,976
Feb 6, 2026	468.51	479.53	468.51	473.68	473.68	2.98%	159,281
Feb 5, 2026	452.13	465.99	452.13	459.97	459.97	0.75%	127,028
Feb 4, 2026	457.96	466.80	448.45	456.55	456.55	-0.13%	97,757
Feb 3, 2026	456.85	463.19	451.35	457.14	457.14	0.76%	145,588
Feb 2, 2026	444.45	454.59	441.24	453.69	453.69	1.82%	136,858
Jan 30, 2026	443.70	453.07	441.33	445.56	445.56	-0.54%	133,666
Jan 29, 2026	447.41	452.10	441.41	447.96	447.96	0.68%	114,507
Jan 28, 2026	446.59	450.36	435.16	444.94	444.94	-0.41%	106,892
Jan 27, 2026	447.33	451.00	444.72	446.76	446.76	0.26%	76,105
Jan 26, 2026	442.87	447.04	441.53	445.62	445.62	1.26%	122,443
Jan 23, 2026	447.13	451.45	435.51	440.07	440.07	-1.46%	102,018
Jan 22, 2026	446.91	448.10	437.84	446.57	446.57	0.54%	76,689
Jan 21, 2026	438.75	447.25	434.36	444.16	444.16	2.43%	105,138
Jan 20, 2026	438.55	441.09	431.24	433.64	433.64	-2.24%	95,975
Jan 16, 2026	442.00	447.07	438.64	443.58	443.58	0.81%	114,340
Jan 15, 2026	432.96	440.79	431.38	440.03	440.03	2.78%	102,040
Jan 14, 2026	434.67	438.36	426.94	428.14	428.14	-1.59%	177,330
Jan 13, 2026	435.00	439.04	431.96	435.04	435.04	0.44%	172,020
Jan 12, 2026	424.79	435.23	423.97	433.12	433.12	1.77%	161,252
Jan 9, 2026	421.59	430.56	421.59	425.58	425.58	1.27%	126,492
Jan 8, 2026	419.04	424.82	416.37	420.24	420.24	-0.24%	236,570
Jan 7, 2026	422.68	425.44	416.76	421.25	421.25	0.10%	153,962
Jan 6, 2026	416.77	432.09	404.57	420.83	420.83	0.58%	207,122
Jan 5, 2026	414.80	423.22	407.04	418.39	418.39	1.62%	153,104
Jan 2, 2026	402.89	411.79	401.24	411.71	411.71	2.33%	133,428
Dec 31, 2025	408.12	409.68	402.09	402.32	402.32	-1.26%	87,396
Dec 30, 2025	412.51	412.51	401.23	407.47	407.47	-0.40%	99,483
Dec 29, 2025	410.83	415.32	402.48	409.10	409.10	-0.75%	66,507
Dec 26, 2025	416.81	417.35	410.04	412.20	412.20	-1.25%	51,067
Dec 24, 2025	418.05	418.93	415.33	417.41	416.73	0.28%	31,360
Dec 23, 2025	417.61	420.00	415.00	416.26	415.58	-0.05%	138,413
Dec 22, 2025	414.58	421.10	411.90	416.45	415.77	1.18%	187,804
Dec 19, 2025	407.71	412.17	405.00	411.60	410.93	0.98%	295,670
Dec 18, 2025	410.92	412.88	404.42	407.62	406.96	0.20%	124,305
Dec 17, 2025	409.41	413.86	402.52	406.79	406.13	-0.94%	237,876
Dec 16, 2025	414.87	427.70	409.14	410.66	409.99	-0.32%	184,009
Dec 15, 2025	419.39	421.75	408.86	411.97	411.30	-1.33%	170,048
Dec 12, 2025	427.00	431.89	412.12	417.54	416.86	-2.28%	133,980
Dec 11, 2025	424.71	432.69	422.08	427.27	426.57	0.78%	125,374
Dec 10, 2025	414.38	427.26	413.93	423.95	423.26	2.45%	121,733
Dec 9, 2025	416.44	421.50	411.62	413.82	413.15	0.01%	154,599
Dec 8, 2025	415.75	424.43	409.02	413.79	413.12	-0.27%	122,838