Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
411.60
+3.98 (0.98%)
At close: Dec 19, 2025, 4:00 PM EST
412.60
+1.00 (0.24%)
After-hours: Dec 19, 2025, 7:06 PM EST
Valmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 407.71 | 412.17 | 405.00 | 411.60 | 411.60 | 0.98% | 275,917 |
| Dec 18, 2025 | 410.92 | 412.88 | 404.42 | 407.62 | 407.62 | 0.20% | 124,304 |
| Dec 17, 2025 | 409.41 | 413.86 | 402.52 | 406.79 | 406.79 | -0.94% | 237,876 |
| Dec 16, 2025 | 414.87 | 427.70 | 409.14 | 410.66 | 410.66 | -0.32% | 184,009 |
| Dec 15, 2025 | 419.39 | 421.75 | 408.86 | 411.97 | 411.97 | -1.33% | 170,048 |
| Dec 12, 2025 | 427.00 | 431.89 | 412.12 | 417.54 | 417.54 | -2.28% | 133,980 |
| Dec 11, 2025 | 424.71 | 432.69 | 422.08 | 427.27 | 427.27 | 0.78% | 125,374 |
| Dec 10, 2025 | 414.38 | 427.26 | 413.93 | 423.95 | 423.95 | 2.45% | 121,733 |
| Dec 9, 2025 | 416.44 | 421.50 | 411.62 | 413.82 | 413.82 | 0.01% | 154,599 |
| Dec 8, 2025 | 415.75 | 424.43 | 409.02 | 413.79 | 413.79 | -0.27% | 122,838 |
| Dec 5, 2025 | 412.11 | 417.47 | 410.33 | 414.89 | 414.89 | 0.25% | 163,967 |
| Dec 4, 2025 | 411.62 | 415.44 | 408.56 | 413.84 | 413.84 | -0.07% | 88,587 |
| Dec 3, 2025 | 408.55 | 414.89 | 404.50 | 414.13 | 414.13 | 1.82% | 131,640 |
| Dec 2, 2025 | 407.97 | 414.42 | 403.97 | 406.73 | 406.73 | 0.78% | 164,052 |
| Dec 1, 2025 | 408.00 | 411.72 | 403.00 | 403.57 | 403.57 | -2.28% | 116,595 |
| Nov 28, 2025 | 412.77 | 417.88 | 410.11 | 412.97 | 412.97 | 0.75% | 57,508 |
| Nov 26, 2025 | 408.27 | 415.00 | 407.10 | 409.90 | 409.90 | 0.72% | 140,000 |
| Nov 25, 2025 | 399.76 | 409.11 | 387.73 | 406.96 | 406.96 | 1.97% | 119,934 |
| Nov 24, 2025 | 394.94 | 403.77 | 392.70 | 399.10 | 399.10 | 1.48% | 279,477 |
| Nov 21, 2025 | 379.89 | 394.47 | 378.02 | 393.28 | 393.28 | 3.71% | 190,947 |
| Nov 20, 2025 | 398.49 | 401.19 | 378.69 | 379.21 | 379.21 | -3.06% | 255,435 |
| Nov 19, 2025 | 388.61 | 396.20 | 384.09 | 391.19 | 391.19 | 1.13% | 170,655 |
| Nov 18, 2025 | 386.13 | 392.82 | 380.32 | 386.82 | 386.82 | -0.99% | 194,274 |
| Nov 17, 2025 | 397.70 | 400.17 | 388.09 | 390.69 | 390.69 | -1.76% | 189,535 |
| Nov 14, 2025 | 395.00 | 403.84 | 393.23 | 397.69 | 397.69 | -0.12% | 182,037 |
| Nov 13, 2025 | 410.08 | 411.65 | 395.79 | 398.16 | 398.16 | -2.99% | 183,875 |
| Nov 12, 2025 | 410.74 | 416.79 | 402.89 | 410.45 | 410.45 | 0.43% | 228,498 |
| Nov 11, 2025 | 409.13 | 414.12 | 405.20 | 408.70 | 408.70 | -0.42% | 161,381 |
| Nov 10, 2025 | 411.01 | 417.99 | 408.93 | 410.44 | 410.44 | 0.65% | 175,386 |
| Nov 7, 2025 | 403.71 | 409.70 | 402.01 | 407.78 | 407.78 | -0.07% | 193,955 |
| Nov 6, 2025 | 411.58 | 413.19 | 402.96 | 408.08 | 408.08 | -0.25% | 114,788 |
| Nov 5, 2025 | 406.28 | 412.90 | 403.00 | 409.12 | 409.12 | 0.77% | 188,319 |
| Nov 4, 2025 | 403.71 | 410.77 | 400.00 | 405.99 | 405.99 | -1.14% | 117,013 |
| Nov 3, 2025 | 410.76 | 413.27 | 403.00 | 410.67 | 410.67 | -0.67% | 159,068 |
| Oct 31, 2025 | 413.04 | 418.55 | 408.07 | 413.43 | 413.43 | 0.12% | 199,978 |
| Oct 30, 2025 | 415.58 | 423.45 | 411.54 | 412.95 | 412.95 | -1.50% | 141,108 |
| Oct 29, 2025 | 418.43 | 427.81 | 415.20 | 419.23 | 419.23 | 0.44% | 143,656 |
| Oct 28, 2025 | 414.55 | 418.86 | 411.00 | 417.39 | 417.39 | 0.56% | 79,804 |
| Oct 27, 2025 | 422.83 | 422.83 | 413.06 | 415.07 | 415.07 | -0.70% | 135,840 |
| Oct 24, 2025 | 414.73 | 420.00 | 412.24 | 418.00 | 418.00 | 1.63% | 99,455 |
| Oct 23, 2025 | 404.04 | 415.17 | 403.96 | 411.30 | 411.30 | 2.53% | 159,961 |
| Oct 22, 2025 | 417.48 | 417.48 | 400.53 | 401.16 | 401.16 | -3.23% | 198,426 |
| Oct 21, 2025 | 418.08 | 418.90 | 387.00 | 414.53 | 414.53 | 1.36% | 329,932 |
| Oct 20, 2025 | 410.38 | 410.38 | 402.00 | 408.97 | 408.97 | 1.02% | 174,920 |
| Oct 17, 2025 | 405.00 | 411.02 | 400.51 | 404.86 | 404.86 | -0.36% | 120,236 |
| Oct 16, 2025 | 411.20 | 414.53 | 404.33 | 406.33 | 406.33 | -0.88% | 178,051 |
| Oct 15, 2025 | 405.07 | 412.89 | 405.07 | 409.95 | 409.95 | 1.61% | 158,009 |
| Oct 14, 2025 | 392.94 | 404.89 | 389.17 | 403.46 | 403.46 | 1.53% | 111,683 |
| Oct 13, 2025 | 396.33 | 399.73 | 394.74 | 397.39 | 397.39 | 1.90% | 140,328 |
| Oct 10, 2025 | 400.85 | 402.86 | 389.37 | 389.98 | 389.98 | -2.39% | 73,622 |