Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
309.18
-0.03 (-0.01%)
At close: May 9, 2025, 4:00 PM
309.18
0.00 (0.00%)
After-hours: May 9, 2025, 4:20 PM EDT
Valmont Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 310.82 | 310.82 | 308.89 | 309.94 | - | 0.24% | 106,997 |
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 |
Mar 18, 2025 | 325.07 | 325.51 | 322.00 | 322.43 | 321.68 | -1.40% | 88,715 |
Mar 17, 2025 | 325.57 | 330.11 | 325.05 | 327.00 | 326.23 | -0.19% | 115,134 |
Mar 14, 2025 | 323.39 | 328.08 | 321.46 | 327.62 | 326.85 | 2.59% | 108,325 |
Mar 13, 2025 | 323.66 | 323.66 | 317.00 | 319.34 | 318.59 | -2.26% | 136,429 |
Mar 12, 2025 | 326.34 | 328.13 | 318.95 | 326.71 | 325.95 | 1.78% | 214,083 |
Mar 11, 2025 | 319.15 | 326.93 | 315.94 | 320.99 | 320.24 | 0.97% | 154,954 |
Mar 10, 2025 | 323.74 | 327.40 | 315.64 | 317.90 | 317.16 | -3.07% | 163,477 |
Mar 7, 2025 | 328.98 | 330.26 | 320.87 | 327.97 | 327.20 | -0.72% | 126,801 |
Mar 6, 2025 | 333.60 | 337.34 | 326.72 | 330.36 | 329.59 | -2.55% | 133,046 |
Mar 5, 2025 | 333.28 | 339.05 | 329.47 | 338.99 | 338.20 | 1.74% | 209,713 |
Mar 4, 2025 | 331.08 | 341.52 | 326.00 | 333.19 | 332.41 | -0.51% | 204,761 |
Mar 3, 2025 | 348.50 | 351.50 | 331.80 | 334.90 | 334.12 | -3.87% | 200,220 |
Feb 28, 2025 | 342.17 | 348.68 | 340.62 | 348.37 | 347.55 | 1.63% | 168,249 |