Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
483.06
+6.03 (1.26%)
At close: Sep 11, 2026, 4:00 PM EDT
483.44
+0.38 (0.08%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Valmont Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 481.75 | 489.84 | 481.00 | 483.44 | 483.44 | 1.34% | 111,720 |
| Sep 10, 2026 | 480.00 | 485.36 | 473.09 | 477.03 | 477.03 | -0.78% | 138,115 |
| Sep 9, 2026 | 481.45 | 485.95 | 474.73 | 480.80 | 480.80 | -0.57% | 139,839 |
| Sep 8, 2026 | 485.10 | 486.90 | 479.45 | 483.57 | 483.57 | 0.44% | 129,463 |
| Sep 4, 2026 | 475.98 | 485.25 | 475.22 | 481.46 | 481.46 | 1.33% | 77,233 |
| Sep 3, 2026 | 465.21 | 479.76 | 463.23 | 475.12 | 475.12 | 2.41% | 194,023 |
| Sep 2, 2026 | 469.52 | 470.08 | 462.35 | 463.92 | 463.92 | -0.86% | 292,666 |
| Sep 1, 2026 | 466.13 | 471.55 | 461.97 | 467.96 | 467.96 | -0.36% | 147,976 |
| Aug 31, 2026 | 475.60 | 476.28 | 467.50 | 469.66 | 469.66 | -1.39% | 193,349 |
| Aug 28, 2026 | 481.83 | 486.05 | 471.53 | 476.28 | 476.28 | -0.88% | 229,185 |
| Aug 27, 2026 | 479.98 | 490.91 | 472.23 | 480.53 | 480.53 | 0.74% | 150,199 |
| Aug 26, 2026 | 474.56 | 479.85 | 470.64 | 476.98 | 476.98 | 0.86% | 178,722 |
| Aug 25, 2026 | 488.07 | 488.76 | 471.22 | 472.90 | 472.90 | -1.78% | 163,514 |
| Aug 24, 2026 | 485.38 | 486.82 | 476.48 | 481.47 | 481.47 | -0.90% | 123,844 |
| Aug 21, 2026 | 486.49 | 487.55 | 480.78 | 485.83 | 485.83 | 0.86% | 95,979 |
| Aug 20, 2026 | 479.53 | 488.40 | 479.53 | 481.67 | 481.67 | -0.55% | 140,437 |
| Aug 19, 2026 | 489.92 | 490.28 | 480.52 | 484.33 | 484.33 | -0.62% | 169,540 |
| Aug 18, 2026 | 499.85 | 500.48 | 486.98 | 487.36 | 487.36 | -3.83% | 175,527 |
| Aug 17, 2026 | 496.52 | 508.34 | 496.44 | 506.79 | 506.79 | 2.33% | 230,502 |
| Aug 14, 2026 | 491.40 | 499.07 | 488.14 | 495.25 | 495.25 | 0.62% | 114,438 |
| Aug 13, 2026 | 495.24 | 499.33 | 489.14 | 492.20 | 492.20 | -0.14% | 99,229 |
| Aug 12, 2026 | 499.52 | 502.15 | 492.03 | 492.91 | 492.91 | -0.09% | 131,157 |
| Aug 11, 2026 | 496.61 | 506.16 | 492.25 | 493.37 | 493.37 | 0.23% | 174,104 |
| Aug 10, 2026 | 495.31 | 500.00 | 491.33 | 492.24 | 492.24 | -0.28% | 163,731 |
| Aug 7, 2026 | 494.64 | 499.23 | 491.56 | 493.64 | 493.64 | 0.35% | 113,083 |
| Aug 6, 2026 | 495.95 | 504.77 | 490.24 | 491.91 | 491.91 | -0.90% | 127,684 |
| Aug 5, 2026 | 504.49 | 511.87 | 495.66 | 496.40 | 496.40 | -1.41% | 149,145 |
| Aug 4, 2026 | 493.30 | 506.80 | 491.00 | 503.50 | 503.50 | 3.05% | 232,515 |
| Aug 3, 2026 | 478.14 | 490.23 | 473.21 | 488.59 | 488.59 | 1.43% | 187,728 |
| Jul 31, 2026 | 482.49 | 487.38 | 473.12 | 481.70 | 481.70 | 1.07% | 294,723 |
| Jul 30, 2026 | 469.21 | 478.53 | 461.20 | 476.61 | 476.61 | 4.45% | 282,969 |
| Jul 29, 2026 | 477.24 | 480.09 | 455.10 | 456.29 | 456.29 | -5.07% | 214,391 |
| Jul 28, 2026 | 488.04 | 488.04 | 476.90 | 480.67 | 480.67 | -2.86% | 296,413 |
| Jul 27, 2026 | 492.07 | 502.32 | 486.99 | 494.81 | 494.81 | 1.78% | 237,996 |
| Jul 24, 2026 | 489.71 | 494.83 | 480.02 | 486.16 | 486.16 | -0.50% | 276,212 |
| Jul 23, 2026 | 485.22 | 489.16 | 473.07 | 488.60 | 488.60 | 0.23% | 382,798 |
| Jul 22, 2026 | 499.70 | 502.93 | 480.15 | 487.50 | 487.50 | -3.53% | 350,040 |
| Jul 21, 2026 | 545.05 | 545.05 | 503.84 | 505.35 | 505.35 | -3.90% | 371,052 |
| Jul 20, 2026 | 538.80 | 543.88 | 524.47 | 525.88 | 525.88 | -1.09% | 220,288 |
| Jul 17, 2026 | 548.87 | 548.87 | 521.59 | 531.66 | 531.66 | -1.27% | 222,093 |
| Jul 16, 2026 | 536.11 | 548.49 | 535.73 | 538.48 | 538.48 | -1.08% | 157,300 |
| Jul 15, 2026 | 545.22 | 545.22 | 535.93 | 544.38 | 544.38 | 0.17% | 137,323 |
| Jul 14, 2026 | 551.19 | 554.75 | 540.07 | 543.47 | 543.47 | 0.68% | 125,552 |
| Jul 13, 2026 | 543.34 | 548.58 | 539.27 | 539.79 | 539.79 | -1.29% | 126,125 |
| Jul 10, 2026 | 547.00 | 554.20 | 540.78 | 546.83 | 546.83 | 0.02% | 116,264 |
| Jul 9, 2026 | 549.20 | 559.36 | 545.28 | 546.73 | 546.73 | 1.16% | 140,571 |
| Jul 8, 2026 | 536.88 | 541.59 | 529.64 | 540.46 | 540.46 | 0.18% | 205,924 |
| Jul 7, 2026 | 557.05 | 557.05 | 535.15 | 539.51 | 539.51 | -4.35% | 309,188 |
| Jul 6, 2026 | 559.26 | 569.49 | 556.87 | 564.07 | 564.07 | 1.57% | 165,336 |
| Jul 2, 2026 | 559.48 | 561.18 | 545.13 | 555.35 | 555.35 | -0.66% | 213,134 |