Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	425.24	432.46	419.84	422.71	422.71	-0.50%	145,838
Nov 11, 2026	432.59	434.55	421.94	424.83	424.83	0.34%	98,387
Nov 10, 2026	415.66	425.55	415.66	423.38	423.38	1.07%	159,509
Nov 9, 2026	411.77	424.38	409.92	418.91	418.91	3.61%	188,229
Nov 6, 2026	404.77	407.11	397.21	404.31	404.31	1.57%	305,195
Nov 5, 2026	413.94	419.51	396.27	398.05	398.05	-5.39%	239,828
Nov 4, 2026	437.00	437.24	414.52	420.73	420.73	-3.92%	204,444
Nov 3, 2026	432.36	440.70	432.20	437.88	437.88	2.62%	267,336
Nov 2, 2026	428.40	435.44	423.80	426.68	426.68	1.09%	170,080
Oct 30, 2026	426.11	431.13	418.28	422.10	422.10	-2.46%	165,758
Oct 29, 2026	434.51	439.88	429.01	432.76	432.76	-0.42%	203,868
Oct 28, 2026	441.35	441.62	429.80	434.60	434.60	-0.54%	205,180
Oct 27, 2026	434.76	445.85	429.00	436.96	436.96	1.97%	165,168
Oct 26, 2026	439.80	443.31	427.58	428.52	428.52	-1.49%	133,812
Oct 23, 2026	432.48	438.97	428.32	435.01	435.01	-0.20%	192,082
Oct 22, 2026	442.01	448.67	431.29	435.87	435.87	-2.81%	305,388
Oct 21, 2026	451.65	457.03	445.03	448.48	448.48	-0.49%	322,940
Oct 20, 2026	465.84	480.03	438.50	450.68	450.68	-0.35%	384,345
Oct 19, 2026	448.85	453.34	442.32	452.25	452.25	1.74%	253,421
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