Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
412.97
+3.07 (0.75%)
Nov 28, 2025, 1:00 PM EST - Market closed
Valmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 412.77 | 417.88 | 410.11 | 413.55 | 413.55 | 0.89% | 41,145 |
| Nov 26, 2025 | 408.27 | 415.00 | 407.10 | 409.90 | 409.90 | 0.72% | 118,562 |
| Nov 25, 2025 | 399.76 | 409.11 | 387.73 | 406.96 | 406.96 | 1.97% | 119,532 |
| Nov 24, 2025 | 394.94 | 403.77 | 392.70 | 399.10 | 399.10 | 1.48% | 278,984 |
| Nov 21, 2025 | 379.89 | 394.47 | 378.02 | 393.28 | 393.28 | 3.71% | 190,908 |
| 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 |
| Oct 9, 2025 | 409.70 | 410.81 | 398.05 | 399.51 | 399.51 | -2.34% | 114,088 |
| Oct 8, 2025 | 400.24 | 411.17 | 398.28 | 409.07 | 409.07 | 2.98% | 150,299 |
| Oct 7, 2025 | 402.97 | 403.87 | 393.50 | 397.23 | 397.23 | -0.78% | 115,910 |
| Oct 6, 2025 | 397.19 | 402.37 | 395.86 | 400.36 | 400.36 | 1.45% | 191,013 |
| Oct 3, 2025 | 394.84 | 397.30 | 393.49 | 394.62 | 394.62 | 0.45% | 152,952 |
| Oct 2, 2025 | 389.01 | 392.87 | 385.08 | 392.87 | 392.87 | 0.50% | 100,173 |
| Oct 1, 2025 | 387.12 | 391.99 | 382.35 | 390.92 | 390.92 | 0.82% | 160,677 |
| Sep 30, 2025 | 382.83 | 389.29 | 382.83 | 387.73 | 387.73 | 1.43% | 138,434 |
| Sep 29, 2025 | 387.16 | 387.25 | 378.35 | 382.26 | 382.26 | -0.68% | 168,628 |
| Sep 26, 2025 | 372.32 | 388.12 | 372.00 | 384.87 | 384.87 | 5.54% | 234,139 |
| Sep 25, 2025 | 365.50 | 366.72 | 361.50 | 364.66 | 363.98 | -0.99% | 131,526 |
| Sep 24, 2025 | 377.00 | 379.09 | 367.13 | 368.32 | 367.63 | -2.17% | 137,117 |
| Sep 23, 2025 | 375.39 | 379.79 | 374.33 | 376.49 | 375.79 | 0.26% | 164,876 |
| Sep 22, 2025 | 374.25 | 377.43 | 370.86 | 375.53 | 374.83 | 0.11% | 129,650 |
| Sep 19, 2025 | 379.10 | 379.10 | 373.85 | 375.11 | 374.41 | -1.01% | 294,240 |