Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	398.38	409.99	379.99	401.82	-	-1.19%	89,025
Apr 1, 2026	404.39	414.48	402.76	406.65	406.65	1.77%	205,883
Mar 31, 2026	390.49	404.31	387.57	399.57	399.57	4.05%	392,571
Mar 30, 2026	395.26	396.98	379.28	384.03	384.03	-2.04%	233,627
Mar 27, 2026	396.47	399.75	389.39	392.04	392.04	-1.83%	144,321
Mar 26, 2026	403.70	409.01	397.84	399.33	398.56	-1.74%	171,755
Mar 25, 2026	410.62	421.11	395.45	406.39	405.61	0.59%	129,143
Mar 24, 2026	394.95	409.40	394.95	404.00	403.22	1.37%	198,747
Mar 23, 2026	400.01	407.99	397.77	398.55	397.78	1.68%	222,662
Mar 20, 2026	395.38	399.28	386.49	391.96	391.20	-1.14%	377,688
Mar 19, 2026	399.95	401.92	392.66	396.46	395.70	-1.15%	250,786
Mar 18, 2026	409.26	413.55	400.31	401.06	400.29	-1.96%	192,145
Mar 17, 2026	411.55	420.31	406.21	409.08	408.29	-0.05%	139,668
Mar 16, 2026	414.79	419.41	409.15	409.27	408.48	-0.09%	174,047
Mar 13, 2026	423.53	426.59	406.16	409.62	408.83	-2.51%	201,194
Mar 12, 2026	420.19	423.41	415.24	420.15	419.34	-2.34%	108,351
Mar 11, 2026	423.83	431.27	412.87	430.22	429.39	0.66%	121,851
Mar 10, 2026	430.14	437.24	425.94	427.41	426.59	-0.61%	131,210
Mar 9, 2026	416.77	430.71	409.32	430.04	429.21	1.40%	176,452
Mar 6, 2026	429.98	429.98	420.00	424.09	423.27	-3.07%	186,035
Mar 5, 2026	446.68	447.20	431.39	437.54	436.70	-3.11%	195,524
Mar 4, 2026	451.08	452.00	444.08	451.57	450.70	1.16%	118,647
Mar 3, 2026	446.08	454.99	440.31	446.40	445.54	-2.73%	169,575
Mar 2, 2026	452.89	462.92	438.81	458.91	458.03	-0.22%	174,838
Feb 27, 2026	463.40	468.09	452.21	459.93	459.04	-1.76%	156,805
Feb 26, 2026	465.89	469.29	457.86	468.17	467.27	0.94%	149,542
Feb 25, 2026	465.23	467.37	455.77	463.82	462.93	0.15%	164,765
Feb 24, 2026	459.85	465.46	453.63	463.12	462.23	1.26%	148,189
Feb 23, 2026	469.07	470.13	453.05	457.35	456.47	-2.95%	143,576
Feb 20, 2026	463.47	475.13	461.54	471.27	470.36	1.62%	167,818
Feb 19, 2026	451.28	463.90	451.28	463.77	462.88	1.93%	163,521
Feb 18, 2026	450.22	461.63	448.36	454.97	454.09	2.48%	250,485
Feb 17, 2026	451.25	458.30	438.00	443.96	443.10	-6.60%	408,274
Feb 13, 2026	467.28	479.22	463.82	475.33	474.41	1.71%	142,989
Feb 12, 2026	481.61	486.82	463.43	467.32	466.42	-2.20%	146,607
Feb 11, 2026	480.00	487.58	470.63	477.85	476.93	0.77%	115,007
Feb 10, 2026	473.91	477.25	469.40	474.19	473.28	-0.09%	124,156
Feb 9, 2026	474.23	479.29	473.57	474.64	473.72	0.20%	113,985
Feb 6, 2026	468.51	479.53	468.51	473.68	472.77	2.98%	159,380
Feb 5, 2026	452.13	465.99	452.13	459.97	459.08	0.75%	127,028
Feb 4, 2026	457.96	466.80	448.45	456.55	455.67	-0.13%	97,768
Feb 3, 2026	456.85	463.19	451.35	457.14	456.26	0.76%	145,589
Feb 2, 2026	444.45	454.59	441.24	453.69	452.82	1.82%	136,871
Jan 30, 2026	443.70	453.07	441.33	445.56	444.70	-0.54%	133,784
Jan 29, 2026	447.41	452.10	441.41	447.96	447.10	0.68%	114,719
Jan 28, 2026	446.59	450.36	435.16	444.94	444.08	-0.41%	106,892
Jan 27, 2026	447.33	451.00	444.72	446.76	445.90	0.26%	76,105
Jan 26, 2026	442.87	447.04	441.53	445.62	444.76	1.26%	139,342
Jan 23, 2026	447.13	451.45	435.51	440.07	439.22	-1.46%	102,045
Jan 22, 2026	446.91	448.10	437.84	446.57	445.71	0.54%	76,771