Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	432.48	438.40	428.32	436.20	436.20	0.08%	65,321
Oct 22, 2026	442.01	448.67	431.29	435.87	435.87	-2.81%	304,129
Oct 21, 2026	451.65	457.03	445.03	448.48	448.48	-0.49%	322,934
Oct 20, 2026	465.84	480.03	438.50	450.68	450.68	-0.35%	384,314
Oct 19, 2026	448.85	453.34	442.32	452.25	452.25	1.74%	253,413
Oct 16, 2026	452.65	460.28	441.18	444.53	444.53	-1.51%	255,500
Oct 15, 2026	461.77	461.77	449.03	451.33	451.33	-3.01%	304,246
Oct 14, 2026	466.91	471.28	457.56	465.33	465.33	-1.40%	183,601
Oct 13, 2026	465.38	473.66	462.92	471.96	471.96	1.04%	200,162
Oct 12, 2026	466.94	475.29	465.90	467.08	467.08	-0.16%	142,911
Oct 9, 2026	470.79	476.26	464.39	467.81	467.81	-0.19%	135,725
Oct 8, 2026	461.02	470.79	458.27	468.70	468.70	0.88%	123,105
Oct 7, 2026	478.11	480.10	458.97	464.59	464.59	-4.58%	226,877
Oct 6, 2026	480.61	488.63	480.61	486.89	486.89	2.11%	131,666
Oct 5, 2026	477.59	484.05	471.13	476.85	476.85	-0.39%	149,559
Oct 2, 2026	475.07	483.06	473.14	478.74	478.74	2.23%	160,150
Oct 1, 2026	464.00	471.30	459.01	468.28	468.28	1.14%	235,303
Sep 30, 2026	470.00	470.00	462.36	462.98	462.98	-0.91%	172,320
Sep 29, 2026	466.12	473.00	464.67	467.21	467.21	-0.13%	206,759
Sep 28, 2026	465.26	470.10	458.36	467.84	467.84	0.22%	247,878
Sep 25, 2026	465.01	467.99	460.98	466.83	466.83	0.48%	236,887
Sep 24, 2026	468.39	471.00	463.75	465.35	464.58	-1.20%	151,510
Sep 23, 2026	466.81	477.32	466.24	471.01	470.23	0.64%	150,273
Sep 22, 2026	470.00	477.72	465.93	468.01	467.24	-0.24%	185,945
Sep 21, 2026	481.62	481.62	465.08	469.15	468.37	-1.16%	277,291
Sep 18, 2026	475.55	478.07	471.34	474.64	473.85	0.47%	423,383
Sep 17, 2026	478.01	482.69	471.30	472.43	471.65	-0.61%	132,779
Sep 16, 2026	479.90	484.54	470.49	475.35	474.56	0.36%	130,674
Sep 15, 2026	475.59	478.15	470.04	473.66	472.88	0.31%	139,829
Sep 14, 2026	473.63	483.37	468.22	472.20	471.42	-2.33%	182,008
Sep 11, 2026	481.75	489.84	481.00	483.44	482.64	1.34%	111,735
Sep 10, 2026	480.00	485.36	473.09	477.03	476.24	-0.78%	138,124
Sep 9, 2026	481.45	485.95	474.73	480.80	480.00	-0.57%	140,207
Sep 8, 2026	485.10	486.90	479.45	483.57	482.77	0.44%	129,472
Sep 4, 2026	475.98	485.25	475.22	481.46	480.66	1.33%	77,238
Sep 3, 2026	465.21	479.76	463.23	475.12	474.33	2.41%	194,023
Sep 2, 2026	469.52	470.08	462.35	463.92	463.15	-0.86%	292,666
Sep 1, 2026	466.13	471.55	461.97	467.96	467.19	-0.36%	147,976
Aug 31, 2026	475.60	476.28	467.50	469.66	468.88	-1.39%	193,349
Aug 28, 2026	481.83	486.05	471.53	476.28	475.49	-0.88%	229,185
Aug 27, 2026	479.98	490.91	472.23	480.53	479.73	0.74%	150,199
Aug 26, 2026	474.56	479.85	470.64	476.98	476.19	0.86%	178,722
Aug 25, 2026	488.07	488.76	471.22	472.90	472.12	-1.78%	163,514
Aug 24, 2026	485.38	486.82	476.48	481.47	480.67	-0.90%	123,844
Aug 21, 2026	486.49	487.55	480.78	485.83	485.03	0.86%	95,979
Aug 20, 2026	479.53	488.40	479.53	481.67	480.87	-0.55%	140,437
Aug 19, 2026	489.92	490.28	480.52	484.33	483.53	-0.62%	169,540
Aug 18, 2026	499.85	500.48	486.98	487.36	486.55	-3.83%	175,527
Aug 17, 2026	496.52	508.34	496.44	506.79	505.95	2.33%	230,502
Aug 14, 2026	491.40	499.07	488.14	495.25	494.43	0.62%	114,438