Valmont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	518.27	518.27	505.01	513.99	513.99	-0.39%	245,426
May 11, 2026	518.21	518.37	504.78	516.00	516.00	1.07%	293,902
May 8, 2026	513.25	513.37	503.25	510.55	510.55	0.27%	204,095
May 7, 2026	525.00	525.00	506.12	509.16	509.16	-2.61%	169,964
May 6, 2026	523.34	528.49	511.71	522.81	522.81	0.89%	184,425
May 5, 2026	513.46	522.00	510.66	518.18	518.18	2.19%	205,242
May 4, 2026	508.33	514.02	502.69	507.08	507.08	-0.64%	205,399
May 1, 2026	508.70	513.44	502.06	510.36	510.36	0.46%	207,184
Apr 30, 2026	498.99	513.58	491.30	508.04	508.04	3.33%	199,746
Apr 29, 2026	496.52	496.58	487.96	491.68	491.68	-1.14%	117,211
Apr 28, 2026	498.94	498.94	481.37	497.36	497.36	-0.13%	164,845
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%	273,308
Apr 23, 2026	470.48	496.31	470.48	494.44	494.44	5.93%	328,697
Apr 22, 2026	468.76	474.75	462.62	466.75	466.75	1.74%	297,966
Apr 21, 2026	440.20	472.00	435.00	458.77	458.77	11.93%	437,958
Apr 20, 2026	410.89	413.10	407.47	409.88	409.88	-0.66%	251,032
Apr 17, 2026	405.00	417.45	404.11	412.62	412.62	2.71%	370,442
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%	169,170
Apr 13, 2026	424.33	432.32	419.20	432.08	432.08	1.47%	284,475
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%	158,096
Apr 8, 2026	429.58	438.20	426.77	427.81	427.81	3.90%	265,252
Apr 7, 2026	401.05	414.28	397.01	411.74	411.74	2.05%	220,998
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%	392,571
Mar 30, 2026	395.26	396.98	379.28	384.03	384.03	-2.04%	233,627
Mar 27, 2026	396.47	399.75	389.39	392.04	392.04	-1.83%	144,321
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
Mar 20, 2026	395.38	399.28	386.49	391.96	391.20	-1.14%	377,688
Mar 19, 2026	399.95	401.92	392.66	396.46	395.70	-1.15%	250,786
Mar 18, 2026	409.26	413.55	400.31	401.06	400.29	-1.96%	192,145
Mar 17, 2026	411.55	420.31	406.21	409.08	408.29	-0.05%	139,668
Mar 16, 2026	414.79	419.41	409.15	409.27	408.48	-0.09%	174,047
Mar 13, 2026	423.53	426.59	406.16	409.62	408.83	-2.51%	201,194
Mar 12, 2026	420.19	423.41	415.24	420.15	419.34	-2.34%	108,351
Mar 11, 2026	423.83	431.27	412.87	430.22	429.39	0.66%	121,851
Mar 10, 2026	430.14	437.24	425.94	427.41	426.59	-0.61%	131,210
Mar 9, 2026	416.77	430.71	409.32	430.04	429.21	1.40%	176,452
Mar 6, 2026	429.98	429.98	420.00	424.09	423.27	-3.07%	186,035
Mar 5, 2026	446.68	447.20	431.39	437.54	436.70	-3.11%	195,524
Mar 4, 2026	451.08	452.00	444.08	451.57	450.70	1.16%	118,647
Mar 3, 2026	446.08	454.99	440.31	446.40	445.54	-2.73%	169,575