Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
377.91
+0.43 (0.11%)
Sep 5, 2025, 4:00 PM - Market closed
Valmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 378.50 | 381.42 | 371.34 | 377.91 | 377.91 | 0.11% | 221,777 |
| Sep 4, 2025 | 368.50 | 377.86 | 366.47 | 377.48 | 377.48 | 2.77% | 253,011 |
| Sep 3, 2025 | 365.65 | 371.28 | 365.09 | 367.29 | 367.29 | 0.24% | 289,972 |
| Sep 2, 2025 | 365.00 | 366.42 | 360.41 | 366.42 | 366.42 | -0.19% | 299,596 |
| Aug 29, 2025 | 374.08 | 374.34 | 364.51 | 367.12 | 367.12 | -1.88% | 247,320 |
| Aug 28, 2025 | 375.80 | 379.22 | 371.92 | 374.17 | 374.17 | -0.04% | 170,092 |
| Aug 27, 2025 | 375.00 | 377.45 | 370.82 | 374.33 | 374.33 | -0.49% | 264,249 |
| Aug 26, 2025 | 374.45 | 376.87 | 372.48 | 376.19 | 376.19 | 0.65% | 232,842 |
| Aug 25, 2025 | 376.00 | 379.55 | 371.53 | 373.77 | 373.77 | -0.42% | 170,360 |
| Aug 22, 2025 | 366.47 | 378.00 | 362.81 | 375.35 | 375.35 | 3.16% | 207,707 |
| Aug 21, 2025 | 363.68 | 366.26 | 361.20 | 363.84 | 363.84 | -0.10% | 202,452 |
| Aug 20, 2025 | 373.00 | 374.51 | 362.03 | 364.20 | 364.20 | -2.60% | 322,878 |
| Aug 19, 2025 | 376.00 | 379.02 | 372.00 | 373.94 | 373.94 | -0.45% | 162,045 |
| Aug 18, 2025 | 373.24 | 379.17 | 372.78 | 375.64 | 375.64 | 0.51% | 253,858 |
| Aug 15, 2025 | 378.00 | 379.10 | 371.21 | 373.75 | 373.75 | -0.69% | 178,969 |
| Aug 14, 2025 | 378.00 | 380.80 | 371.80 | 376.34 | 376.34 | -1.19% | 228,313 |
| Aug 13, 2025 | 381.09 | 384.09 | 376.31 | 380.87 | 380.87 | 0.45% | 242,027 |
| Aug 12, 2025 | 370.00 | 380.48 | 366.53 | 379.15 | 379.15 | 3.09% | 226,793 |
| Aug 11, 2025 | 367.74 | 372.66 | 364.46 | 367.78 | 367.78 | -0.11% | 229,434 |
| Aug 8, 2025 | 371.08 | 372.52 | 367.64 | 368.20 | 368.20 | 0.05% | 139,418 |
| Aug 7, 2025 | 371.21 | 372.00 | 364.75 | 368.01 | 368.01 | -0.07% | 137,434 |
| Aug 6, 2025 | 368.55 | 368.72 | 361.89 | 368.27 | 368.27 | 0.24% | 138,773 |
| Aug 5, 2025 | 368.84 | 372.28 | 362.43 | 367.37 | 367.37 | 0.49% | 133,874 |
| Aug 4, 2025 | 360.57 | 365.59 | 358.95 | 365.59 | 365.59 | 1.97% | 108,760 |
| Aug 1, 2025 | 360.01 | 363.84 | 353.41 | 358.53 | 358.53 | -1.49% | 180,729 |
| Jul 31, 2025 | 361.55 | 367.25 | 359.75 | 363.95 | 363.95 | -0.07% | 170,131 |
| Jul 30, 2025 | 364.59 | 366.45 | 360.13 | 364.20 | 364.20 | 0.28% | 157,381 |
| Jul 29, 2025 | 362.70 | 363.28 | 358.01 | 363.18 | 363.18 | 1.50% | 142,830 |
| Jul 28, 2025 | 361.87 | 361.87 | 356.44 | 357.83 | 357.83 | -1.00% | 124,724 |
| Jul 25, 2025 | 357.50 | 361.47 | 356.28 | 361.43 | 361.43 | 1.13% | 115,244 |
| Jul 24, 2025 | 358.76 | 360.87 | 352.60 | 357.39 | 357.39 | -0.29% | 244,346 |
| Jul 23, 2025 | 359.18 | 363.03 | 356.19 | 358.44 | 358.44 | 1.38% | 212,754 |
| Jul 22, 2025 | 341.00 | 354.41 | 337.93 | 353.56 | 353.56 | 6.53% | 224,769 |
| Jul 21, 2025 | 338.83 | 339.14 | 331.90 | 331.90 | 331.90 | -1.12% | 304,646 |
| Jul 18, 2025 | 337.36 | 338.99 | 329.21 | 335.65 | 335.65 | -0.18% | 181,328 |
| Jul 17, 2025 | 329.26 | 336.80 | 329.26 | 336.24 | 336.24 | 1.86% | 139,408 |
| Jul 16, 2025 | 328.65 | 331.84 | 326.22 | 330.09 | 330.09 | 0.46% | 147,157 |
| Jul 15, 2025 | 333.42 | 335.07 | 328.26 | 328.58 | 328.58 | -1.28% | 203,312 |
| Jul 14, 2025 | 333.64 | 336.15 | 332.12 | 332.85 | 332.85 | -0.68% | 139,215 |
| Jul 11, 2025 | 338.36 | 339.57 | 334.68 | 335.12 | 335.12 | -1.46% | 165,285 |
| Jul 10, 2025 | 340.59 | 343.95 | 340.00 | 340.10 | 340.10 | 0.09% | 183,352 |
| Jul 9, 2025 | 344.65 | 347.31 | 334.99 | 339.80 | 339.80 | -0.70% | 188,726 |
| Jul 8, 2025 | 339.01 | 344.39 | 339.01 | 342.21 | 342.21 | 1.24% | 224,239 |
| Jul 7, 2025 | 339.85 | 341.98 | 334.72 | 338.01 | 338.01 | -1.05% | 212,100 |
| Jul 3, 2025 | 341.74 | 342.99 | 337.47 | 341.58 | 341.58 | 0.09% | 142,373 |
| Jul 2, 2025 | 334.97 | 341.99 | 331.17 | 341.26 | 341.26 | 1.81% | 292,310 |
| Jul 1, 2025 | 324.82 | 338.35 | 321.21 | 335.19 | 335.19 | 2.64% | 207,183 |
| Jun 30, 2025 | 334.28 | 336.96 | 326.00 | 326.57 | 326.57 | -2.18% | 227,607 |
| Jun 27, 2025 | 333.41 | 335.77 | 331.48 | 333.86 | 333.86 | 0.14% | 346,242 |
| Jun 26, 2025 | 328.06 | 333.53 | 325.76 | 333.38 | 332.70 | 2.58% | 277,979 |