Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	530.41	545.16	524.77	541.66	-	2.44%	95,590
Jun 1, 2026	514.00	532.30	505.06	528.74	528.74	1.72%	269,651
May 29, 2026	526.09	528.02	515.36	519.81	519.81	-0.95%	201,353
May 28, 2026	525.00	527.98	511.36	524.80	524.80	0.48%	182,068
May 27, 2026	529.78	535.32	520.96	522.27	522.27	-1.32%	152,381
May 26, 2026	518.68	531.28	517.04	529.25	529.25	3.08%	189,151
May 22, 2026	509.50	515.48	500.77	513.43	513.43	1.45%	125,928
May 21, 2026	500.01	509.59	495.23	506.10	506.10	0.54%	167,512
May 20, 2026	495.46	507.58	485.29	503.36	503.36	2.49%	316,599
May 19, 2026	498.00	499.13	487.39	491.15	491.15	-1.90%	185,349
May 18, 2026	508.08	512.00	498.70	500.68	500.68	-1.20%	195,831
May 15, 2026	508.16	511.51	493.46	506.75	506.75	-1.71%	201,662
May 14, 2026	516.95	520.98	508.50	515.58	515.58	0.38%	187,925
May 13, 2026	517.17	520.82	505.80	513.63	513.63	-0.07%	192,006
May 12, 2026	518.27	518.27	505.01	513.99	513.99	-0.39%	249,325
May 11, 2026	518.21	518.37	504.78	516.00	516.00	1.07%	295,501
May 8, 2026	513.25	513.37	503.25	510.55	510.55	0.27%	208,337
May 7, 2026	525.00	525.00	506.12	509.16	509.16	-2.61%	171,369
May 6, 2026	523.34	528.49	511.71	522.81	522.81	0.89%	188,050
May 5, 2026	513.46	522.00	510.66	518.18	518.18	2.19%	205,254
May 4, 2026	508.33	514.02	502.69	507.08	507.08	-0.64%	208,473
May 1, 2026	508.70	513.44	502.06	510.36	510.36	0.46%	212,365
Apr 30, 2026	498.99	513.58	491.30	508.04	508.04	3.33%	201,463
Apr 29, 2026	496.52	496.58	487.96	491.68	491.68	-1.14%	123,091
Apr 28, 2026	498.94	498.94	481.37	497.36	497.36	-0.13%	164,846
Apr 27, 2026	502.00	503.91	488.11	497.99	497.99	-0.19%	170,873
Apr 24, 2026	497.52	499.40	486.06	498.92	498.92	0.91%	281,208
Apr 23, 2026	470.48	496.31	470.48	494.44	494.44	5.93%	328,706
Apr 22, 2026	468.76	474.75	462.62	466.75	466.75	1.74%	301,732
Apr 21, 2026	440.20	472.00	435.00	458.77	458.77	11.93%	438,947
Apr 20, 2026	410.89	413.10	407.47	409.88	409.88	-0.66%	261,845
Apr 17, 2026	405.00	417.45	404.11	412.62	412.62	2.71%	370,516
Apr 16, 2026	409.24	414.18	394.46	401.75	401.75	-2.46%	308,732
Apr 15, 2026	428.16	428.16	409.66	411.89	411.89	-4.10%	174,742
Apr 14, 2026	432.99	436.67	427.84	429.48	429.48	-0.60%	171,994
Apr 13, 2026	424.33	432.32	419.20	432.08	432.08	1.47%	284,479
Apr 10, 2026	427.18	429.33	423.56	425.80	425.80	-0.12%	121,594
Apr 9, 2026	421.98	429.01	418.85	426.31	426.31	-0.35%	158,100
Apr 8, 2026	429.58	438.20	426.77	427.81	427.81	3.90%	267,854
Apr 7, 2026	401.05	414.28	397.01	411.74	411.74	2.05%	221,045
Apr 6, 2026	400.22	405.00	397.21	403.45	403.45	0.14%	151,281
Apr 2, 2026	398.38	409.99	379.99	402.90	402.90	-0.92%	155,693
Apr 1, 2026	404.39	414.48	402.76	406.65	406.65	1.77%	205,883
Mar 31, 2026	390.49	404.31	387.57	399.57	399.57	4.05%	392,971
Mar 30, 2026	395.26	396.98	379.28	384.03	384.03	-2.04%	233,988
Mar 27, 2026	396.47	399.75	389.39	392.04	392.04	-1.64%	145,714
Mar 26, 2026	403.70	409.01	397.84	399.33	398.56	-1.74%	171,755
Mar 25, 2026	410.62	421.11	395.45	406.39	405.61	0.59%	129,143
Mar 24, 2026	394.95	409.40	394.95	404.00	403.22	1.37%	198,747
Mar 23, 2026	400.01	407.99	397.77	398.55	397.78	1.68%	222,662