Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
424.09
-13.45 (-3.07%)
At close: Mar 6, 2026, 4:00 PM EST
420.00
-4.09 (-0.96%)
After-hours: Mar 6, 2026, 7:42 PM EST

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026429.98429.98420.00424.09424.09-3.07%185,614
Mar 5, 2026446.68447.20431.39437.54437.54-3.11%176,672
Mar 4, 2026451.08452.00444.08451.57451.571.16%116,898
Mar 3, 2026446.08454.99440.31446.40446.40-2.73%165,313
Mar 2, 2026452.89462.92438.81458.91458.91-0.22%174,189
Feb 27, 2026463.40468.09452.21459.93459.93-1.76%155,357
Feb 26, 2026465.89469.29457.86468.17468.170.94%148,715
Feb 25, 2026465.23467.37455.77463.82463.820.15%163,399
Feb 24, 2026459.85465.46453.63463.12463.121.26%145,240
Feb 23, 2026469.07470.13453.05457.35457.35-2.95%143,576
Feb 20, 2026463.47475.13461.54471.27471.271.62%167,078
Feb 19, 2026451.28463.90451.28463.77463.771.93%159,270
Feb 18, 2026450.22461.63448.36454.97454.972.48%250,485
Feb 17, 2026451.25458.30438.00443.96443.96-6.60%401,525
Feb 13, 2026467.28479.22463.82475.33475.331.71%142,989
Feb 12, 2026481.61486.82463.43467.32467.32-2.20%146,607
Feb 11, 2026480.00487.58470.63477.85477.850.77%105,853
Feb 10, 2026473.91477.25469.40474.19474.19-0.09%124,150
Feb 9, 2026474.23479.29473.57474.64474.640.20%113,976
Feb 6, 2026468.51479.53468.51473.68473.682.98%159,281
Feb 5, 2026452.13465.99452.13459.97459.970.75%127,028
Feb 4, 2026457.96466.80448.45456.55456.55-0.13%97,757
Feb 3, 2026456.85463.19451.35457.14457.140.76%145,588
Feb 2, 2026444.45454.59441.24453.69453.691.82%136,858
Jan 30, 2026443.70453.07441.33445.56445.56-0.54%133,666
Jan 29, 2026447.41452.10441.41447.96447.960.68%114,507
Jan 28, 2026446.59450.36435.16444.94444.94-0.41%106,892
Jan 27, 2026447.33451.00444.72446.76446.760.26%76,105
Jan 26, 2026442.87447.04441.53445.62445.621.26%122,443
Jan 23, 2026447.13451.45435.51440.07440.07-1.46%102,018
Jan 22, 2026446.91448.10437.84446.57446.570.54%76,689
Jan 21, 2026438.75447.25434.36444.16444.162.43%105,138
Jan 20, 2026438.55441.09431.24433.64433.64-2.24%95,975
Jan 16, 2026442.00447.07438.64443.58443.580.81%114,340
Jan 15, 2026432.96440.79431.38440.03440.032.78%102,040
Jan 14, 2026434.67438.36426.94428.14428.14-1.59%177,330
Jan 13, 2026435.00439.04431.96435.04435.040.44%172,020
Jan 12, 2026424.79435.23423.97433.12433.121.77%161,252
Jan 9, 2026421.59430.56421.59425.58425.581.27%126,492
Jan 8, 2026419.04424.82416.37420.24420.24-0.24%236,570
Jan 7, 2026422.68425.44416.76421.25421.250.10%153,962
Jan 6, 2026416.77432.09404.57420.83420.830.58%207,122
Jan 5, 2026414.80423.22407.04418.39418.391.62%153,104
Jan 2, 2026402.89411.79401.24411.71411.712.33%133,428
Dec 31, 2025408.12409.68402.09402.32402.32-1.26%87,396
Dec 30, 2025412.51412.51401.23407.47407.47-0.40%99,483
Dec 29, 2025410.83415.32402.48409.10409.10-0.75%66,507
Dec 26, 2025416.81417.35410.04412.20412.20-1.25%51,067
Dec 24, 2025418.05418.93415.33417.41416.730.28%31,360
Dec 23, 2025417.61420.00415.00416.26415.58-0.05%138,413
Dec 22, 2025414.58421.10411.90416.45415.771.18%187,804
Dec 19, 2025407.71412.17405.00411.60410.930.98%295,670
Dec 18, 2025410.92412.88404.42407.62406.960.20%124,305
Dec 17, 2025409.41413.86402.52406.79406.13-0.94%237,876
Dec 16, 2025414.87427.70409.14410.66409.99-0.32%184,009
Dec 15, 2025419.39421.75408.86411.97411.30-1.33%170,048
Dec 12, 2025427.00431.89412.12417.54416.86-2.28%133,980
Dec 11, 2025424.71432.69422.08427.27426.570.78%125,374
Dec 10, 2025414.38427.26413.93423.95423.262.45%121,733
Dec 9, 2025416.44421.50411.62413.82413.150.01%154,599
Dec 8, 2025415.75424.43409.02413.79413.12-0.27%122,838
Dec 5, 2025412.11417.47410.33414.89414.210.25%163,967
Dec 4, 2025411.62415.44408.56413.84413.17-0.07%88,587
Dec 3, 2025408.55414.89404.50414.13413.461.82%131,640
Dec 2, 2025407.97414.42403.97406.73406.070.78%164,052
Dec 1, 2025408.00411.72403.00403.57402.91-2.28%116,595
Nov 28, 2025412.77417.88410.11412.97412.300.75%57,508
Nov 26, 2025408.27415.00407.10409.90409.230.72%140,000
Nov 25, 2025399.76409.11387.73406.96406.301.97%119,934
Nov 24, 2025394.94403.77392.70399.10398.451.48%279,477
Nov 21, 2025379.89394.47378.02393.28392.643.71%190,947
Nov 20, 2025398.49401.19378.69379.21378.59-3.06%255,435
Nov 19, 2025388.61396.20384.09391.19390.551.13%170,655
Nov 18, 2025386.13392.82380.32386.82386.19-0.99%194,274
Nov 17, 2025397.70400.17388.09390.69390.05-1.76%189,535
Nov 14, 2025395.00403.84393.23397.69397.04-0.12%182,037
Nov 13, 2025410.08411.65395.79398.16397.51-2.99%183,875
Nov 12, 2025410.74416.79402.89410.45409.780.43%228,498
Nov 11, 2025409.13414.12405.20408.70408.03-0.42%161,381
Nov 10, 2025411.01417.99408.93410.44409.770.65%175,386
Nov 7, 2025403.71409.70402.01407.78407.12-0.07%193,955
Nov 6, 2025411.58413.19402.96408.08407.42-0.25%114,788
Nov 5, 2025406.28412.90403.00409.12408.450.77%188,319
Nov 4, 2025403.71410.77400.00405.99405.33-1.14%117,013
Nov 3, 2025410.76413.27403.00410.67410.00-0.67%159,068
Oct 31, 2025413.04418.55408.07413.43412.760.12%199,978
Oct 30, 2025415.58423.45411.54412.95412.28-1.50%141,108
Oct 29, 2025418.43427.81415.20419.23418.550.44%143,656
Oct 28, 2025414.55418.86411.00417.39416.710.56%79,804
Oct 27, 2025422.83422.83413.06415.07414.39-0.70%135,840
Oct 24, 2025414.73420.00412.24418.00417.321.63%99,455
Oct 23, 2025404.04415.17403.96411.30410.632.53%159,961
Oct 22, 2025417.48417.48400.53401.16400.51-3.23%198,426
Oct 21, 2025418.08418.90387.00414.53413.851.36%329,932
Oct 20, 2025410.38410.38402.00408.97408.301.02%174,920
Oct 17, 2025405.00411.02400.51404.86404.20-0.36%120,236
Oct 16, 2025411.20414.53404.33406.33405.67-0.88%178,051
Oct 15, 2025405.07412.89405.07409.95409.281.61%158,009
Oct 14, 2025392.94404.89389.17403.46402.801.53%111,683
Oct 13, 2025396.33399.73394.74397.39396.741.90%140,328