Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
373.63
-2.71 (-0.72%)
Aug 15, 2025, 10:16 AM - Market open

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025378.00380.80371.80376.34376.34-1.19%228,239
Aug 13, 2025381.09384.09376.31380.87380.870.45%242,027
Aug 12, 2025370.00380.48366.53379.15379.153.09%226,793
Aug 11, 2025367.74372.66364.46367.78367.78-0.11%229,434
Aug 8, 2025371.08372.52367.64368.20368.200.05%139,418
Aug 7, 2025371.21372.00364.75368.01368.01-0.07%137,434
Aug 6, 2025368.55368.72361.89368.27368.270.24%138,773
Aug 5, 2025368.84372.28362.43367.37367.370.49%133,874
Aug 4, 2025360.57365.59358.95365.59365.591.97%108,760
Aug 1, 2025360.01363.84353.41358.53358.53-1.49%180,729
Jul 31, 2025361.55367.25359.75363.95363.95-0.07%170,131
Jul 30, 2025364.59366.45360.13364.20364.200.28%157,381
Jul 29, 2025362.70363.28358.01363.18363.181.50%142,830
Jul 28, 2025361.87361.87356.44357.83357.83-1.00%124,724
Jul 25, 2025357.50361.47356.28361.43361.431.13%115,244
Jul 24, 2025358.76360.87352.60357.39357.39-0.29%244,346
Jul 23, 2025359.18363.03356.19358.44358.441.38%212,754
Jul 22, 2025341.00354.41337.93353.56353.566.53%224,769
Jul 21, 2025338.83339.14331.90331.90331.90-1.12%304,646
Jul 18, 2025337.36338.99329.21335.65335.65-0.18%181,328
Jul 17, 2025329.26336.80329.26336.24336.241.86%139,408
Jul 16, 2025328.65331.84326.22330.09330.090.46%147,157
Jul 15, 2025333.42335.07328.26328.58328.58-1.28%203,312
Jul 14, 2025333.64336.15332.12332.85332.85-0.68%139,215
Jul 11, 2025338.36339.57334.68335.12335.12-1.46%165,285
Jul 10, 2025340.59343.95340.00340.10340.100.09%183,352
Jul 9, 2025344.65347.31334.99339.80339.80-0.70%188,726
Jul 8, 2025339.01344.39339.01342.21342.211.24%224,239
Jul 7, 2025339.85341.98334.72338.01338.01-1.05%212,100
Jul 3, 2025341.74342.99337.47341.58341.580.09%142,373
Jul 2, 2025334.97341.99331.17341.26341.261.81%292,310
Jul 1, 2025324.82338.35321.21335.19335.192.64%207,183
Jun 30, 2025334.28336.96326.00326.57326.57-2.18%227,607
Jun 27, 2025333.41335.77331.48333.86333.860.14%346,242
Jun 26, 2025328.06333.53325.76333.38332.702.58%277,979
Jun 25, 2025326.72327.01318.77325.01324.35-0.03%228,189
Jun 24, 2025325.74327.60323.00325.10324.440.57%176,996
Jun 23, 2025318.00323.27316.56323.27322.611.46%122,953
Jun 20, 2025322.69323.44317.98318.63317.98-0.65%427,213
Jun 18, 2025322.02326.65319.93320.70320.05-0.66%236,885
Jun 17, 2025323.40328.51322.00322.83322.17-1.08%179,550
Jun 16, 2025326.49330.03322.92326.36325.701.43%228,655
Jun 13, 2025321.68325.85318.03321.75321.10-1.05%130,611
Jun 12, 2025319.95325.28318.36325.15324.490.79%212,464
Jun 11, 2025323.14325.87320.77322.61321.95-0.08%235,833
Jun 10, 2025324.43324.50320.29322.86322.20-0.57%193,147
Jun 9, 2025327.26327.86323.38324.70324.04-0.28%235,823
Jun 6, 2025326.67327.17324.06325.61324.951.06%100,113
Jun 5, 2025323.69324.13319.03322.20321.550.15%123,038
Jun 4, 2025323.96324.34321.06321.71321.06-0.53%184,071