Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
317.15
-3.48 (-1.09%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Valmont Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 320.19 | 320.96 | 312.51 | 320.63 | 320.63 | -1.53% | 164,631 |
Oct 23, 2024 | 298.90 | 330.97 | 298.55 | 325.60 | 325.60 | 10.40% | 380,023 |
Oct 22, 2024 | 301.88 | 301.88 | 294.47 | 294.94 | 294.94 | -2.31% | 139,349 |
Oct 21, 2024 | 305.00 | 306.19 | 299.90 | 301.91 | 301.91 | -1.08% | 163,833 |
Oct 18, 2024 | 311.98 | 311.98 | 304.93 | 305.22 | 305.22 | -1.66% | 154,928 |
Oct 17, 2024 | 310.68 | 311.60 | 307.09 | 310.38 | 310.38 | -0.15% | 104,237 |
Oct 16, 2024 | 305.93 | 312.61 | 305.93 | 310.85 | 310.85 | 2.35% | 133,767 |
Oct 15, 2024 | 302.84 | 307.05 | 302.63 | 303.70 | 303.70 | 0.15% | 149,292 |
Oct 14, 2024 | 300.33 | 303.79 | 298.43 | 303.24 | 303.24 | 0.69% | 80,521 |
Oct 11, 2024 | 294.70 | 302.24 | 294.70 | 301.15 | 301.15 | 2.68% | 101,046 |
Oct 10, 2024 | 289.77 | 294.07 | 287.75 | 293.30 | 293.30 | 0.42% | 129,846 |
Oct 9, 2024 | 292.98 | 293.81 | 290.95 | 292.07 | 292.07 | 0.14% | 92,392 |
Oct 8, 2024 | 293.56 | 295.00 | 291.48 | 291.66 | 291.66 | -0.91% | 68,108 |
Oct 7, 2024 | 288.76 | 295.71 | 288.76 | 294.34 | 294.34 | 1.31% | 70,158 |
Oct 4, 2024 | 291.25 | 293.07 | 288.72 | 290.54 | 290.54 | 1.06% | 85,839 |
Oct 3, 2024 | 284.97 | 288.38 | 284.20 | 287.49 | 287.49 | 0.17% | 59,759 |
Oct 2, 2024 | 286.41 | 287.84 | 284.12 | 287.00 | 287.00 | -0.18% | 71,541 |
Oct 1, 2024 | 288.87 | 289.36 | 284.84 | 287.51 | 287.51 | -0.84% | 87,126 |
Sep 30, 2024 | 288.86 | 290.96 | 287.70 | 289.95 | 289.95 | 0.31% | 77,842 |
Sep 27, 2024 | 290.36 | 291.96 | 286.88 | 289.05 | 289.05 | -0.03% | 101,852 |
Sep 26, 2024 | 287.36 | 289.93 | 287.05 | 289.14 | 288.54 | 1.50% | 91,953 |
Sep 25, 2024 | 287.90 | 287.90 | 284.67 | 284.87 | 284.28 | -0.58% | 80,708 |
Sep 24, 2024 | 288.99 | 290.00 | 285.14 | 286.52 | 285.93 | 0.01% | 74,091 |
Sep 23, 2024 | 283.31 | 286.52 | 281.55 | 286.48 | 285.89 | 1.56% | 79,203 |
Sep 20, 2024 | 283.17 | 284.07 | 278.85 | 282.08 | 281.50 | -0.79% | 217,082 |
Sep 19, 2024 | 284.06 | 285.72 | 280.70 | 284.34 | 283.75 | 1.73% | 85,791 |
Sep 18, 2024 | 279.46 | 284.69 | 276.59 | 279.50 | 278.92 | 0.13% | 99,266 |
Sep 17, 2024 | 280.04 | 282.26 | 277.21 | 279.13 | 278.55 | 0.61% | 80,919 |
Sep 16, 2024 | 274.49 | 279.62 | 274.49 | 277.44 | 276.87 | 1.07% | 127,809 |
Sep 13, 2024 | 274.89 | 276.49 | 272.22 | 274.49 | 273.92 | 0.85% | 67,943 |
Sep 12, 2024 | 269.02 | 272.18 | 268.08 | 272.17 | 271.61 | 1.26% | 122,847 |
Sep 11, 2024 | 267.08 | 268.84 | 263.66 | 268.79 | 268.23 | 0.57% | 88,461 |
Sep 10, 2024 | 266.84 | 268.17 | 264.62 | 267.27 | 266.72 | 0.12% | 72,545 |
Sep 9, 2024 | 266.02 | 270.75 | 265.86 | 266.95 | 266.40 | 0.26% | 109,548 |
Sep 6, 2024 | 266.41 | 270.23 | 264.88 | 266.27 | 265.72 | 0.43% | 112,950 |
Sep 5, 2024 | 271.82 | 271.82 | 265.12 | 265.13 | 264.58 | -2.53% | 168,784 |
Sep 4, 2024 | 274.72 | 275.54 | 269.50 | 272.00 | 271.44 | -1.68% | 126,343 |
Sep 3, 2024 | 282.38 | 282.38 | 276.00 | 276.64 | 276.07 | -3.19% | 94,999 |
Aug 30, 2024 | 281.80 | 286.07 | 277.14 | 285.76 | 285.17 | 0.90% | 122,039 |
Aug 29, 2024 | 283.71 | 286.21 | 282.74 | 283.22 | 282.63 | 0.47% | 60,843 |
Aug 28, 2024 | 285.48 | 285.48 | 281.01 | 281.89 | 281.31 | -1.44% | 74,543 |
Aug 27, 2024 | 286.39 | 286.40 | 283.14 | 286.02 | 285.43 | -0.41% | 49,599 |
Aug 26, 2024 | 290.92 | 290.92 | 285.42 | 287.20 | 286.61 | -0.60% | 62,797 |
Aug 23, 2024 | 284.95 | 289.47 | 284.73 | 288.93 | 288.33 | 1.95% | 54,307 |
Aug 22, 2024 | 284.07 | 285.47 | 281.70 | 283.39 | 282.80 | -0.56% | 114,754 |
Aug 21, 2024 | 282.67 | 285.03 | 280.39 | 285.00 | 284.41 | 1.46% | 41,776 |
Aug 20, 2024 | 283.22 | 283.56 | 279.68 | 280.90 | 280.32 | -0.89% | 56,458 |
Aug 19, 2024 | 282.43 | 283.42 | 281.68 | 283.41 | 282.82 | 0.67% | 68,258 |
Aug 16, 2024 | 284.44 | 289.00 | 280.66 | 281.52 | 280.94 | -0.74% | 70,257 |
Aug 15, 2024 | 286.50 | 289.00 | 282.42 | 283.62 | 283.03 | 0.49% | 65,686 |
Aug 14, 2024 | 280.49 | 282.84 | 279.47 | 282.24 | 281.66 | 0.64% | 109,126 |
Aug 13, 2024 | 279.15 | 281.76 | 278.28 | 280.45 | 279.87 | 0.62% | 74,891 |
Aug 12, 2024 | 279.85 | 281.03 | 278.48 | 278.71 | 278.13 | -0.66% | 96,681 |
Aug 9, 2024 | 283.24 | 283.98 | 279.11 | 280.55 | 279.97 | -0.53% | 111,505 |
Aug 8, 2024 | 278.91 | 283.76 | 277.87 | 282.04 | 281.46 | 1.69% | 71,933 |
Aug 7, 2024 | 282.72 | 285.55 | 277.12 | 277.36 | 276.79 | -0.50% | 141,967 |
Aug 6, 2024 | 278.89 | 283.70 | 277.93 | 278.75 | 278.17 | -0.04% | 204,192 |
Aug 5, 2024 | 276.52 | 281.94 | 272.92 | 278.85 | 278.27 | -2.65% | 133,513 |
Aug 2, 2024 | 287.83 | 289.13 | 283.69 | 286.43 | 285.84 | -1.97% | 92,390 |
Aug 1, 2024 | 299.15 | 299.73 | 289.08 | 292.19 | 291.59 | -2.07% | 129,422 |
Jul 31, 2024 | 301.53 | 304.46 | 298.35 | 298.36 | 297.74 | -0.71% | 111,794 |
Jul 30, 2024 | 299.33 | 303.73 | 298.28 | 300.48 | 299.86 | 0.57% | 206,243 |
Jul 29, 2024 | 302.00 | 302.27 | 293.97 | 298.77 | 298.15 | -1.26% | 156,399 |
Jul 26, 2024 | 301.71 | 307.67 | 300.79 | 302.59 | 301.96 | 0.98% | 185,653 |
Jul 25, 2024 | 280.68 | 304.21 | 274.87 | 299.65 | 299.03 | 10.61% | 281,868 |
Jul 24, 2024 | 275.96 | 277.30 | 270.71 | 270.90 | 270.34 | -2.06% | 192,622 |
Jul 23, 2024 | 278.59 | 280.22 | 276.56 | 276.61 | 276.04 | -1.21% | 136,646 |
Jul 22, 2024 | 280.75 | 281.76 | 277.70 | 280.00 | 279.42 | 0.57% | 133,148 |
Jul 19, 2024 | 283.82 | 283.82 | 278.15 | 278.41 | 277.83 | -1.91% | 123,668 |
Jul 18, 2024 | 286.04 | 290.15 | 283.70 | 283.83 | 283.24 | -1.05% | 155,372 |
Jul 17, 2024 | 283.06 | 288.90 | 283.06 | 286.84 | 286.25 | 1.21% | 293,889 |
Jul 16, 2024 | 275.76 | 284.01 | 275.64 | 283.40 | 282.81 | 2.97% | 145,556 |
Jul 15, 2024 | 276.50 | 279.28 | 274.96 | 275.23 | 274.66 | -0.48% | 91,748 |
Jul 12, 2024 | 273.07 | 276.94 | 272.83 | 276.57 | 276.00 | 2.26% | 112,028 |
Jul 11, 2024 | 268.21 | 271.74 | 266.31 | 270.46 | 269.90 | 2.53% | 112,999 |
Jul 10, 2024 | 261.39 | 264.85 | 260.67 | 263.79 | 263.24 | 1.37% | 78,616 |
Jul 9, 2024 | 264.90 | 265.19 | 260.20 | 260.22 | 259.68 | -2.66% | 93,031 |
Jul 8, 2024 | 266.77 | 268.02 | 263.80 | 267.32 | 266.77 | 1.02% | 138,376 |
Jul 5, 2024 | 264.99 | 265.96 | 261.67 | 264.61 | 264.06 | -0.36% | 214,438 |
Jul 3, 2024 | 268.03 | 269.87 | 265.29 | 265.57 | 265.02 | -1.04% | 78,416 |
Jul 2, 2024 | 267.75 | 270.43 | 267.75 | 268.37 | 267.81 | 0.12% | 150,163 |
Jul 1, 2024 | 274.45 | 275.00 | 266.83 | 268.04 | 267.49 | -2.34% | 198,764 |
Jun 28, 2024 | 275.02 | 278.53 | 271.51 | 274.45 | 273.88 | -0.02% | 323,659 |
Jun 27, 2024 | 272.89 | 275.21 | 270.79 | 274.50 | 273.33 | 0.88% | 114,815 |
Jun 26, 2024 | 271.77 | 273.71 | 270.11 | 272.11 | 270.95 | -0.23% | 226,279 |
Jun 25, 2024 | 271.82 | 275.88 | 269.61 | 272.75 | 271.59 | -0.05% | 282,324 |
Jun 24, 2024 | 276.08 | 277.01 | 272.68 | 272.88 | 271.72 | -0.36% | 200,752 |
Jun 21, 2024 | 271.11 | 274.37 | 270.26 | 273.87 | 272.71 | 1.06% | 472,846 |
Jun 20, 2024 | 275.75 | 276.75 | 270.59 | 271.01 | 269.86 | -1.97% | 256,485 |
Jun 18, 2024 | 272.00 | 276.69 | 271.40 | 276.46 | 275.29 | 1.64% | 176,000 |
Jun 17, 2024 | 270.22 | 273.71 | 269.94 | 272.00 | 270.84 | -0.18% | 308,316 |
Jun 14, 2024 | 269.59 | 273.09 | 269.41 | 272.50 | 271.34 | -0.17% | 241,677 |
Jun 13, 2024 | 270.27 | 274.32 | 268.23 | 272.96 | 271.80 | 1.16% | 254,862 |
Jun 12, 2024 | 265.44 | 273.52 | 265.44 | 269.82 | 268.67 | 2.95% | 271,746 |
Jun 11, 2024 | 263.00 | 263.00 | 258.05 | 262.08 | 260.97 | -1.03% | 268,513 |
Jun 10, 2024 | 253.32 | 266.71 | 253.32 | 264.81 | 263.69 | 3.36% | 458,672 |
Jun 7, 2024 | 252.66 | 256.51 | 252.00 | 256.20 | 255.11 | 1.00% | 158,175 |
Jun 6, 2024 | 250.29 | 253.91 | 250.04 | 253.67 | 252.59 | 1.35% | 194,142 |
Jun 5, 2024 | 248.00 | 250.98 | 244.83 | 250.29 | 249.23 | 1.46% | 107,603 |
Jun 4, 2024 | 248.49 | 250.49 | 245.39 | 246.70 | 245.65 | -1.20% | 109,880 |