Valmont Industries, Inc. Common Stock (VMI)

510.36
+2.32 (0.46%)
NYSE · Last Trade: May 3rd, 5:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026508.70513.44502.06510.36212,365510.36
4/30/2026498.99513.58491.30508.04201,464508.04
4/29/2026496.52496.58487.96491.68123,091491.68
4/28/2026498.94498.94481.37497.36164,847497.36
4/27/2026502.00503.91488.11497.99170,874497.99
4/24/2026497.52499.40486.06498.92281,209498.92
4/23/2026470.48496.31470.48494.44328,706494.44
4/22/2026468.76474.75462.62466.75301,729466.75
4/21/2026440.20472.00435.00458.77438,947458.77
4/20/2026410.89413.10407.46409.88261,845409.88
4/17/2026405.00417.45404.11412.62370,517412.62
4/16/2026409.24414.18394.45401.75308,733401.75
4/15/2026428.16428.16409.65411.89174,743411.89
4/14/2026432.99436.67427.84429.48171,995429.48
4/13/2026424.33432.32419.20432.08284,477432.08
4/10/2026427.18429.33423.56425.80121,594425.80
4/09/2026421.98429.00418.85426.31158,101426.31
4/08/2026429.58438.20426.77427.81267,854427.81
4/07/2026401.05414.27397.01411.74221,045411.74
4/06/2026400.22405.00397.21403.45151,281403.45
4/02/2026398.38409.99379.99402.90155,694402.90
4/01/2026404.39414.48402.76406.65205,883406.65
3/31/2026390.49404.31387.57399.57392,972399.57
3/30/2026395.26396.98379.28384.03233,988384.03
3/27/2026396.47399.75389.39392.04145,715392.04
3/26/2026403.70409.00397.84399.33171,755398.56
3/25/2026410.62421.11395.45406.39129,144405.61
3/24/2026394.95409.39394.95404.00198,747403.22
3/23/2026400.01407.99397.76398.55222,663397.78
3/20/2026395.38399.27386.49391.96377,688391.20
3/19/2026399.95401.92392.66396.46250,787395.70
3/18/2026409.26413.55400.31401.06192,145400.29
3/17/2026411.55420.31406.21409.08139,669408.29
3/16/2026414.79419.41409.15409.27174,048408.48
3/13/2026423.53426.59406.16409.62201,195408.83
3/12/2026420.19423.41415.24420.15108,351419.34
3/11/2026423.83431.27412.87430.22121,851429.39
3/10/2026430.14437.24425.94427.41131,210426.59
3/09/2026416.77430.71409.31430.04176,452429.21
3/06/2026429.98429.98420.00424.09186,036423.27
3/05/2026446.68447.20431.39437.54195,524436.70
3/04/2026451.08452.00444.08451.57118,654450.70
3/03/2026446.08454.99440.31446.40169,575445.54
3/02/2026452.89462.92438.81458.91174,839458.02
2/27/2026463.40468.09452.21459.93156,805459.04
2/26/2026465.89469.29457.86468.17149,541467.27
2/25/2026465.23467.37455.77463.82164,766462.93
2/24/2026459.85465.46453.63463.12148,190462.23
2/23/2026469.07470.13453.05457.35143,576456.47
2/20/2026463.47475.13461.54471.27167,818470.36
2/19/2026451.28463.90451.28463.77163,520462.88
2/18/2026450.22461.63448.36454.97250,485454.09
2/17/2026451.25458.30438.00443.96408,120443.10
2/13/2026467.28479.22464.26475.33142,989474.41
2/12/2026481.61486.82463.43467.32146,607466.42
2/11/2026480.00487.58470.63477.85115,007476.93
2/10/2026473.91477.25469.39474.19124,150473.28
2/09/2026474.23479.29473.57474.64113,976473.73
2/06/2026468.51479.53468.51473.68159,380472.77
2/05/2026452.13465.99452.13459.97127,028459.08
2/04/2026457.96466.80448.45456.5597,768455.67
2/03/2026456.85463.19451.35457.14145,589456.26