Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
478.74
+10.46 (2.23%)
At close: Oct 2, 2026, 4:00 PM EDT
488.08
+9.34 (1.95%)
After-hours: Oct 2, 2026, 7:43 PM EDT
Valmont Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 495.24 | 499.33 | 489.14 | 492.20 | 491.39 | -0.14% | 99,229 |
| Aug 12, 2026 | 499.52 | 502.15 | 492.03 | 492.91 | 492.09 | -0.09% | 131,157 |
| Aug 11, 2026 | 496.61 | 506.16 | 492.25 | 493.37 | 492.55 | 0.23% | 174,104 |
| Aug 10, 2026 | 495.31 | 500.00 | 491.33 | 492.24 | 491.43 | -0.28% | 163,731 |
| Aug 7, 2026 | 494.64 | 499.23 | 491.56 | 493.64 | 492.82 | 0.35% | 113,083 |
| Aug 6, 2026 | 495.95 | 504.77 | 490.24 | 491.91 | 491.10 | -0.90% | 127,684 |
| Aug 5, 2026 | 504.49 | 511.87 | 495.66 | 496.40 | 495.58 | -1.41% | 149,145 |
| Aug 4, 2026 | 493.30 | 506.80 | 491.00 | 503.50 | 502.67 | 3.05% | 232,515 |
| Aug 3, 2026 | 478.14 | 490.23 | 473.21 | 488.59 | 487.78 | 1.43% | 187,728 |
| Jul 31, 2026 | 482.49 | 487.38 | 473.12 | 481.70 | 480.90 | 1.07% | 294,723 |
| Jul 30, 2026 | 469.21 | 478.53 | 461.20 | 476.61 | 475.82 | 4.45% | 282,969 |
| Jul 29, 2026 | 477.24 | 480.09 | 455.10 | 456.29 | 455.53 | -5.07% | 214,391 |
| Jul 28, 2026 | 488.04 | 488.04 | 476.90 | 480.67 | 479.87 | -2.86% | 296,413 |
| Jul 27, 2026 | 492.07 | 502.32 | 486.99 | 494.81 | 493.99 | 1.78% | 237,996 |
| Jul 24, 2026 | 489.71 | 494.83 | 480.02 | 486.16 | 485.36 | -0.50% | 276,212 |