Valmont Industries, Inc. Common Stock (VMI)

478.84
+10.56 (2.25%)
NYSE · Last Trade: Oct 2nd, 12:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valmont Industries, Inc. Common Stock (VMI)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026464.00471.30459.01468.28235,306468.28
9/30/2026470.00470.00462.36462.98173,971462.98
9/29/2026466.11473.00464.67467.21208,359467.21
9/28/2026465.26470.10458.36467.84247,883467.84
9/25/2026465.01467.99460.98466.83236,895466.83
9/24/2026468.39471.00463.75465.35151,526464.58
9/23/2026466.81477.32466.24471.01150,272470.23
9/22/2026470.00477.72465.93468.01185,943467.24
9/21/2026481.62481.62465.08469.15277,286468.37
9/18/2026475.55478.07471.34474.64423,384473.86
9/17/2026478.01482.69471.30472.43132,724471.65
9/16/2026479.90484.54470.49475.35130,672474.56
9/15/2026475.59478.15470.04473.66139,696472.88
9/14/2026473.63483.37468.22472.20182,004471.42
9/11/2026481.75489.84481.00483.44111,735482.64
9/10/2026480.00485.36473.09477.03138,122476.24
9/09/2026481.45485.95474.73480.80140,205480.00
9/08/2026485.10486.90479.45483.57129,470482.77
9/04/2026475.98485.25475.22481.4677,239480.66
9/03/2026465.21479.76463.23475.12194,021474.33
9/02/2026469.52470.08462.35463.92292,664463.15
9/01/2026466.13471.55461.97467.96147,821467.19
8/31/2026475.60476.28467.50469.66193,348468.88
8/28/2026481.83486.05471.53476.28229,186475.49
8/27/2026479.98490.91472.23480.53150,199479.74
8/26/2026474.56479.85470.64476.98178,721476.19
8/25/2026488.07488.75471.22472.90163,513472.12
8/24/2026485.38486.82476.48481.47123,812480.67
8/21/2026486.49487.55480.78485.8395,980485.03
8/20/2026479.53488.40479.53481.67140,436480.87
8/19/2026489.92490.28480.52484.33169,539483.53
8/18/2026499.85500.48486.98487.36175,428486.55
8/17/2026496.52508.34496.44506.79230,501505.95
8/14/2026491.40499.07488.14495.25114,439494.43
8/13/2026495.24499.33489.14492.2099,227491.39
8/12/2026499.52502.15492.03492.91135,920492.09
8/11/2026496.61506.15492.25493.37174,104492.55
8/10/2026495.31500.00491.32492.24163,730491.43
8/07/2026494.64499.23491.56493.64113,084492.82
8/06/2026495.95504.77490.24491.91127,673491.10
8/05/2026504.49511.87495.66496.40149,144495.58
8/04/2026493.30506.80491.00503.50232,514502.67
8/03/2026478.14490.23473.21488.59187,727487.78
7/31/2026482.49487.38473.12481.70294,724480.90
7/30/2026469.21478.53461.20476.61282,969475.82
7/29/2026477.24480.09455.10456.29214,403455.54
7/28/2026488.04488.04476.90480.67296,412479.88
7/27/2026492.07502.32486.99494.81237,995493.99
7/24/2026489.71494.83480.02486.16276,212485.36
7/23/2026485.22489.16473.07488.60382,797487.79
7/22/2026499.70502.93480.14487.50350,039486.69
7/21/2026545.04545.04503.84505.35371,051504.51
7/20/2026538.80543.88524.47525.88220,223525.01
7/17/2026548.87548.87521.59531.66222,093530.78
7/16/2026536.11548.49535.73538.48157,301537.59
7/15/2026545.22545.22535.93544.38138,683543.48
7/14/2026551.19554.75540.07543.47125,551542.57
7/13/2026543.34548.58539.27539.79126,126538.90
7/10/2026547.00554.20540.77546.83116,265545.92
7/09/2026549.20559.36545.28546.73140,553545.83
7/08/2026536.88541.59529.63540.46205,925539.57
7/07/2026557.05557.05535.15539.51309,189538.62
7/06/2026559.26569.49556.87564.07165,337563.14
7/02/2026559.48561.18545.13555.35213,134554.43