Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
349.08
-13.83 (-3.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025366.52366.52347.26349.08349.08-3.81%113,467
Feb 20, 2025368.91368.91353.33362.91362.91-1.18%176,057
Feb 19, 2025367.22374.60363.15367.26367.26-2.58%299,946
Feb 18, 2025340.35379.22337.25376.98376.9817.52%374,708
Feb 14, 2025325.40329.36316.49320.79320.79-0.70%130,643
Feb 13, 2025323.49334.35319.24323.04323.040.10%92,579
Feb 12, 2025321.08329.02318.98322.73322.73-0.78%98,562
Feb 11, 2025326.78331.31322.66325.27325.27-0.89%90,156
Feb 10, 2025330.50330.50326.89328.20328.200.03%104,678
Feb 7, 2025332.46332.46327.73328.11328.11-0.82%54,044
Feb 6, 2025328.90331.71328.90330.82330.820.68%60,871
Feb 5, 2025328.34331.87325.56328.58328.580.73%58,283
Feb 4, 2025325.22328.57325.12326.19326.190.53%63,252
Feb 3, 2025324.26329.41322.97324.46324.46-2.20%78,275
Jan 31, 2025332.88336.01329.75331.76331.76-0.67%92,800
Jan 30, 2025332.42336.15330.77334.00334.001.46%55,796
Jan 29, 2025327.73333.39326.67329.20329.200.45%60,955
Jan 28, 2025329.35333.27322.90327.73327.73-0.62%81,601
Jan 27, 2025340.05340.05328.96329.77329.77-3.71%111,705
Jan 24, 2025342.00345.54338.07342.48342.480.08%92,731
Jan 23, 2025340.55343.57338.55342.19342.190.49%112,762
Jan 22, 2025341.91344.00340.20340.51340.51-0.68%108,048
Jan 21, 2025339.98346.77339.58342.83342.831.93%123,557
Jan 17, 2025338.62339.86334.44336.35336.350.10%183,795
Jan 16, 2025326.71336.78326.71336.00336.003.26%183,369
Jan 15, 2025320.43326.85316.52325.40325.403.78%182,184
Jan 14, 2025309.89315.51306.01313.56313.562.13%180,647
Jan 13, 2025299.57307.15299.57307.01307.011.57%115,751
Jan 10, 2025304.32304.32300.83302.25302.25-1.71%83,509
Jan 8, 2025306.00307.52303.60307.51307.51-0.07%188,225
Jan 7, 2025308.36308.46305.37307.72307.72-0.02%75,010
Jan 6, 2025310.34315.90304.71307.78307.78-0.66%213,501
Jan 3, 2025305.38309.94304.82309.81309.811.52%61,840
Jan 2, 2025307.72310.65304.96305.16305.16-0.49%62,041
Dec 31, 2024305.74307.24304.53306.67306.670.42%77,544
Dec 30, 2024306.72306.72301.95305.39305.39-0.38%77,437
Dec 27, 2024306.93308.26305.54306.54306.54-1.27%89,639
Dec 26, 2024310.38311.59309.21310.48309.87-0.29%58,055
Dec 24, 2024309.49311.61307.01311.39310.780.92%35,975
Dec 23, 2024308.23309.09305.13308.54307.940.11%106,086
Dec 20, 2024303.26310.71301.93308.21307.610.69%571,609
Dec 19, 2024314.52317.93305.28306.11305.51-1.87%212,700
Dec 18, 2024327.83327.83311.08311.95311.34-4.40%140,453
Dec 17, 2024329.60331.72322.78326.32325.68-1.55%105,801
Dec 16, 2024327.82334.02327.82331.47330.821.11%121,544
Dec 13, 2024329.81331.51326.98327.82327.18-0.43%90,846
Dec 12, 2024329.07330.80327.18329.22328.58-0.43%88,820
Dec 11, 2024334.73337.10329.43330.64329.99-0.20%179,573
Dec 10, 2024337.67337.67330.00331.29330.64-1.78%123,834
Dec 9, 2024339.57343.41336.03337.30336.64-0.34%125,985
Dec 6, 2024346.81346.81337.19338.45337.79-2.02%81,386
Dec 5, 2024350.77351.35344.64345.42344.75-1.24%76,607
Dec 4, 2024344.28349.83344.28349.77349.090.78%90,205
Dec 3, 2024349.74350.34344.94347.08346.40-0.63%117,879
Dec 2, 2024347.99352.05344.97349.27348.590.41%120,094
Nov 29, 2024353.41354.03347.34347.86347.18-1.22%87,061
Nov 27, 2024353.84354.13351.35352.14351.450.05%89,720
Nov 26, 2024348.46353.19346.11351.97351.280.52%84,368
Nov 25, 2024344.06352.88344.06350.16349.482.36%140,181
Nov 22, 2024339.60345.67336.38342.09341.420.99%237,906
Nov 21, 2024340.49342.66338.08338.74338.08-0.44%201,020
Nov 20, 2024339.50340.83336.71340.24339.580.18%101,288
Nov 19, 2024336.37341.18332.31339.63338.97-0.18%123,611
Nov 18, 2024338.78342.82338.78340.25339.590.66%79,728
Nov 15, 2024339.00339.78337.04338.02337.36-0.59%110,779
Nov 14, 2024344.00344.00339.61340.02339.36-0.50%63,448
Nov 13, 2024346.87350.28340.00341.72341.05-1.02%155,844
Nov 12, 2024347.00350.66343.57345.23344.56-0.88%200,759
Nov 11, 2024342.08351.96342.08348.29347.612.31%118,836
Nov 8, 2024341.68341.96339.41340.42339.76-0.34%97,363
Nov 7, 2024348.68348.95339.40341.58340.91-2.18%84,252
Nov 6, 2024341.50352.57335.91349.20348.526.99%241,840
Nov 5, 2024318.50326.85318.50326.38325.742.17%74,470
Nov 4, 2024316.67322.26316.67319.46318.841.05%80,016
Nov 1, 2024314.08319.37314.08316.13315.511.43%91,144
Oct 31, 2024315.50316.68311.58311.68311.07-1.25%95,629
Oct 30, 2024317.55320.31315.12315.64315.02-1.28%81,031
Oct 29, 2024323.37323.37318.80319.74319.12-1.79%90,701
Oct 28, 2024320.32326.28317.23325.56324.922.65%173,414
Oct 25, 2024321.08322.50311.61317.15316.53-1.09%194,048
Oct 24, 2024320.19320.96312.51320.63320.00-1.53%164,631
Oct 23, 2024298.90330.97298.55325.60324.9610.40%380,023
Oct 22, 2024301.88301.88294.47294.94294.36-2.31%139,349
Oct 21, 2024305.00306.19299.90301.91301.32-1.08%163,833
Oct 18, 2024311.98311.98304.93305.22304.62-1.66%154,928
Oct 17, 2024310.68311.60307.09310.38309.77-0.15%104,237
Oct 16, 2024305.93312.61305.93310.85310.242.35%133,767
Oct 15, 2024302.84307.05302.63303.70303.110.15%149,292
Oct 14, 2024300.33303.79298.43303.24302.650.69%80,521
Oct 11, 2024294.70302.24294.70301.15300.562.68%101,046
Oct 10, 2024289.77294.07287.75293.30292.730.42%129,846
Oct 9, 2024292.98293.81290.95292.07291.500.14%92,392
Oct 8, 2024293.56295.00291.48291.66291.09-0.91%68,108
Oct 7, 2024288.76295.71288.76294.34293.771.31%70,158
Oct 4, 2024291.25293.07288.72290.54289.971.06%85,839
Oct 3, 2024284.97288.38284.20287.49286.930.17%59,759
Oct 2, 2024286.41287.84284.12287.00286.44-0.18%71,541
Oct 1, 2024288.87289.36284.84287.51286.95-0.84%87,126
Sep 30, 2024288.86290.96287.70289.95289.380.31%77,842
Sep 27, 2024290.36291.96286.88289.05288.49-0.03%101,852