Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
342.09
+3.35 (0.99%)
Nov 22, 2024, 4:00 PM EST - Market closed

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024339.60345.67336.38342.09342.090.99%237,906
Nov 21, 2024340.49342.66338.08338.74338.74-0.44%201,020
Nov 20, 2024339.50340.83336.71340.24340.240.18%101,288
Nov 19, 2024336.37341.18332.31339.63339.63-0.18%123,611
Nov 18, 2024338.78342.82338.78340.25340.250.66%79,728
Nov 15, 2024339.00339.78337.04338.02338.02-0.59%110,779
Nov 14, 2024344.00344.00339.61340.02340.02-0.50%63,448
Nov 13, 2024346.87350.28340.00341.72341.72-1.02%155,844
Nov 12, 2024347.00350.66343.57345.23345.23-0.88%200,759
Nov 11, 2024342.08351.96342.08348.29348.292.31%118,836
Nov 8, 2024341.68341.96339.41340.42340.42-0.34%97,363
Nov 7, 2024348.68348.95339.40341.58341.58-2.18%84,252
Nov 6, 2024341.50352.57335.91349.20349.206.99%241,840
Nov 5, 2024318.50326.85318.50326.38326.382.17%74,470
Nov 4, 2024316.67322.26316.67319.46319.461.05%80,016
Nov 1, 2024314.08319.37314.08316.13316.131.43%91,144
Oct 31, 2024315.50316.68311.58311.68311.68-1.25%95,629
Oct 30, 2024317.55320.31315.12315.64315.64-1.28%81,031
Oct 29, 2024323.37323.37318.80319.74319.74-1.79%90,701
Oct 28, 2024320.32326.28317.23325.56325.562.65%173,414
Oct 25, 2024321.08322.50311.61317.15317.15-1.09%194,048
Oct 24, 2024320.19320.96312.51320.63320.63-1.53%164,631
Oct 23, 2024298.90330.97298.55325.60325.6010.40%380,023
Oct 22, 2024301.88301.88294.47294.94294.94-2.31%139,349
Oct 21, 2024305.00306.19299.90301.91301.91-1.08%163,833
Oct 18, 2024311.98311.98304.93305.22305.22-1.66%154,928
Oct 17, 2024310.68311.60307.09310.38310.38-0.15%104,237
Oct 16, 2024305.93312.61305.93310.85310.852.35%133,767
Oct 15, 2024302.84307.05302.63303.70303.700.15%149,292
Oct 14, 2024300.33303.79298.43303.24303.240.69%80,521
Oct 11, 2024294.70302.24294.70301.15301.152.68%101,046
Oct 10, 2024289.77294.07287.75293.30293.300.42%129,846
Oct 9, 2024292.98293.81290.95292.07292.070.14%92,392
Oct 8, 2024293.56295.00291.48291.66291.66-0.91%68,108
Oct 7, 2024288.76295.71288.76294.34294.341.31%70,158
Oct 4, 2024291.25293.07288.72290.54290.541.06%85,839
Oct 3, 2024284.97288.38284.20287.49287.490.17%59,759
Oct 2, 2024286.41287.84284.12287.00287.00-0.18%71,541
Oct 1, 2024288.87289.36284.84287.51287.51-0.84%87,126
Sep 30, 2024288.86290.96287.70289.95289.950.31%77,842
Sep 27, 2024290.36291.96286.88289.05289.05-0.03%101,852
Sep 26, 2024287.36289.93287.05289.14288.541.50%91,953
Sep 25, 2024287.90287.90284.67284.87284.28-0.58%80,708
Sep 24, 2024288.99290.00285.14286.52285.930.01%74,091
Sep 23, 2024283.31286.52281.55286.48285.891.56%79,203
Sep 20, 2024283.17284.07278.85282.08281.50-0.79%217,082
Sep 19, 2024284.06285.72280.70284.34283.751.73%85,791
Sep 18, 2024279.46284.69276.59279.50278.920.13%99,266
Sep 17, 2024280.04282.26277.21279.13278.550.61%80,919
Sep 16, 2024274.49279.62274.49277.44276.871.07%127,809
Sep 13, 2024274.89276.49272.22274.49273.920.85%67,943
Sep 12, 2024269.02272.18268.08272.17271.611.26%122,847
Sep 11, 2024267.08268.84263.66268.79268.230.57%88,461
Sep 10, 2024266.84268.17264.62267.27266.720.12%72,545
Sep 9, 2024266.02270.75265.86266.95266.400.26%109,548
Sep 6, 2024266.41270.23264.88266.27265.720.43%112,950
Sep 5, 2024271.82271.82265.12265.13264.58-2.53%168,784
Sep 4, 2024274.72275.54269.50272.00271.44-1.68%126,343
Sep 3, 2024282.38282.38276.00276.64276.07-3.19%94,999
Aug 30, 2024281.80286.07277.14285.76285.170.90%122,039
Aug 29, 2024283.71286.21282.74283.22282.630.47%60,843
Aug 28, 2024285.48285.48281.01281.89281.31-1.44%74,543
Aug 27, 2024286.39286.40283.14286.02285.43-0.41%49,599
Aug 26, 2024290.92290.92285.42287.20286.61-0.60%62,797
Aug 23, 2024284.95289.47284.73288.93288.331.95%54,307
Aug 22, 2024284.07285.47281.70283.39282.80-0.56%114,754
Aug 21, 2024282.67285.03280.39285.00284.411.46%41,776
Aug 20, 2024283.22283.56279.68280.90280.32-0.89%56,458
Aug 19, 2024282.43283.42281.68283.41282.820.67%68,258
Aug 16, 2024284.44289.00280.66281.52280.94-0.74%70,257
Aug 15, 2024286.50289.00282.42283.62283.030.49%65,686
Aug 14, 2024280.49282.84279.47282.24281.660.64%109,126
Aug 13, 2024279.15281.76278.28280.45279.870.62%74,891
Aug 12, 2024279.85281.03278.48278.71278.13-0.66%96,681
Aug 9, 2024283.24283.98279.11280.55279.97-0.53%111,505
Aug 8, 2024278.91283.76277.87282.04281.461.69%71,933
Aug 7, 2024282.72285.55277.12277.36276.79-0.50%141,967
Aug 6, 2024278.89283.70277.93278.75278.17-0.04%204,192
Aug 5, 2024276.52281.94272.92278.85278.27-2.65%133,513
Aug 2, 2024287.83289.13283.69286.43285.84-1.97%92,390
Aug 1, 2024299.15299.73289.08292.19291.59-2.07%129,422
Jul 31, 2024301.53304.46298.35298.36297.74-0.71%111,794
Jul 30, 2024299.33303.73298.28300.48299.860.57%206,243
Jul 29, 2024302.00302.27293.97298.77298.15-1.26%156,399
Jul 26, 2024301.71307.67300.79302.59301.960.98%185,653
Jul 25, 2024280.68304.21274.87299.65299.0310.61%281,868
Jul 24, 2024275.96277.30270.71270.90270.34-2.06%192,622
Jul 23, 2024278.59280.22276.56276.61276.04-1.21%136,646
Jul 22, 2024280.75281.76277.70280.00279.420.57%133,148
Jul 19, 2024283.82283.82278.15278.41277.83-1.91%123,668
Jul 18, 2024286.04290.15283.70283.83283.24-1.05%155,372
Jul 17, 2024283.06288.90283.06286.84286.251.21%293,889
Jul 16, 2024275.76284.01275.64283.40282.812.97%145,556
Jul 15, 2024276.50279.28274.96275.23274.66-0.48%91,748
Jul 12, 2024273.07276.94272.83276.57276.002.26%112,028
Jul 11, 2024268.21271.74266.31270.46269.902.53%112,999
Jul 10, 2024261.39264.85260.67263.79263.241.37%78,616
Jul 9, 2024264.90265.19260.20260.22259.68-2.66%93,031
Jul 8, 2024266.77268.02263.80267.32266.771.02%138,376
Jul 5, 2024264.99265.96261.67264.61264.06-0.36%214,438