Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	486.49	487.55	480.78	485.83	485.83	0.86%	95,976
Aug 20, 2026	479.53	488.40	479.53	481.67	481.67	-0.55%	140,433
Aug 19, 2026	489.92	490.28	480.52	484.33	484.33	-0.62%	166,097
Aug 18, 2026	499.85	500.48	486.98	487.36	487.36	-3.83%	174,247
Aug 17, 2026	496.52	508.34	496.44	506.79	506.79	2.33%	226,477
Aug 14, 2026	491.40	499.07	488.14	495.25	495.25	0.62%	107,877
Aug 13, 2026	495.24	499.33	489.14	492.20	492.20	-0.14%	99,227
Aug 12, 2026	499.52	502.15	492.03	492.91	492.91	-0.09%	131,153
Aug 11, 2026	496.61	506.16	492.25	493.37	493.37	0.23%	174,076
Aug 10, 2026	495.31	500.00	491.33	492.24	492.24	-0.28%	161,990
Aug 7, 2026	494.64	499.23	491.56	493.64	493.64	0.35%	112,981
Aug 6, 2026	495.95	504.77	490.24	491.91	491.91	-0.90%	125,933
Aug 5, 2026	504.49	511.87	495.66	496.40	496.40	-1.41%	149,138
Aug 4, 2026	493.30	506.80	491.00	503.50	503.50	3.05%	209,082
Aug 3, 2026	478.14	490.23	473.21	488.59	488.59	1.43%	187,724
Jul 31, 2026	482.49	487.38	473.12	481.70	481.70	1.07%	294,607
Jul 30, 2026	469.21	478.53	461.20	476.61	476.61	4.45%	282,968
Jul 29, 2026	477.24	480.09	455.10	456.29	456.29	-5.07%	214,367
Jul 28, 2026	488.04	488.04	476.90	480.67	480.67	-2.86%	296,357
Jul 27, 2026	492.07	502.32	486.99	494.81	494.81	1.78%	237,989
Jul 24, 2026	489.71	494.83	480.02	486.16	486.16	-0.50%	276,161
Jul 23, 2026	485.22	489.16	473.07	488.60	488.60	0.23%	382,582
Jul 22, 2026	499.70	502.93	480.15	487.50	487.50	-3.53%	350,031
Jul 21, 2026	545.05	545.05	503.84	505.35	505.35	-3.90%	370,844
Jul 20, 2026	538.80	543.88	524.47	525.88	525.88	-1.09%	220,043
Jul 17, 2026	548.87	548.87	521.59	531.66	531.66	-1.27%	221,638
Jul 16, 2026	536.11	548.49	535.73	538.48	538.48	-1.08%	156,838
Jul 15, 2026	545.22	545.22	535.93	544.38	544.38	0.17%	135,960
Jul 14, 2026	551.19	554.75	540.07	543.47	543.47	0.68%	124,690
Jul 13, 2026	543.34	548.58	539.27	539.79	539.79	-1.29%	126,121
Jul 10, 2026	547.00	554.20	540.78	546.83	546.83	0.02%	116,261
Jul 9, 2026	549.20	559.36	545.28	546.73	546.73	1.16%	140,078
Jul 8, 2026	536.88	541.59	529.64	540.46	540.46	0.18%	197,754
Jul 7, 2026	557.05	557.05	535.15	539.51	539.51	-4.35%	309,112
Jul 6, 2026	559.26	569.49	556.87	564.07	564.07	1.57%	162,211
Jul 2, 2026	559.48	561.18	545.13	555.35	555.35	-0.66%	206,721
Jul 1, 2026	570.83	570.83	553.33	559.02	559.02	-3.22%	250,263
Jun 30, 2026	575.71	582.21	571.00	577.60	577.60	0.74%	155,777
Jun 29, 2026	565.74	575.72	563.58	573.37	573.37	0.81%	188,754
Jun 26, 2026	575.72	580.35	561.57	568.75	568.75	-2.41%	495,350
Jun 25, 2026	574.31	585.71	571.08	583.55	582.78	3.57%	243,147
Jun 24, 2026	567.59	579.14	556.00	563.41	562.67	-0.93%	271,383
Jun 23, 2026	567.40	578.02	550.94	568.70	567.95	-2.45%	242,215
Jun 22, 2026	573.05	583.54	567.82	583.00	582.23	2.23%	213,885
Jun 18, 2026	574.13	579.80	567.54	570.31	569.56	0.88%	376,601
Jun 17, 2026	562.02	575.89	559.69	565.31	564.56	1.58%	240,231
Jun 16, 2026	547.44	572.69	547.44	556.51	555.78	2.94%	322,665
Jun 15, 2026	555.77	558.73	538.68	540.62	539.91	-1.13%	248,777
Jun 12, 2026	531.05	547.45	526.49	546.81	546.09	3.45%	576,845
Jun 11, 2026	519.56	531.34	512.14	528.56	527.86	3.18%	176,201