Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
414.89
+1.05 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Valmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 412.11 | 417.47 | 410.33 | 414.89 | 414.89 | 0.25% | 163,967 |
| Dec 4, 2025 | 411.62 | 415.44 | 408.56 | 413.84 | 413.84 | -0.07% | 88,488 |
| Dec 3, 2025 | 408.55 | 414.89 | 404.50 | 414.13 | 414.13 | 1.82% | 131,640 |
| Dec 2, 2025 | 407.97 | 414.42 | 403.97 | 406.73 | 406.73 | 0.78% | 161,544 |
| Dec 1, 2025 | 408.00 | 411.72 | 403.00 | 403.57 | 403.57 | -2.28% | 116,593 |
| Nov 28, 2025 | 412.77 | 417.88 | 410.11 | 412.97 | 412.97 | 0.75% | 57,508 |
| Nov 26, 2025 | 408.27 | 415.00 | 407.10 | 409.90 | 409.90 | 0.72% | 140,000 |
| Nov 25, 2025 | 399.76 | 409.11 | 387.73 | 406.96 | 406.96 | 1.97% | 119,934 |
| Nov 24, 2025 | 394.94 | 403.77 | 392.70 | 399.10 | 399.10 | 1.48% | 279,477 |
| Nov 21, 2025 | 379.89 | 394.47 | 378.02 | 393.28 | 393.28 | 3.71% | 190,947 |
| Nov 20, 2025 | 398.49 | 401.19 | 378.69 | 379.21 | 379.21 | -3.06% | 255,435 |
| Nov 19, 2025 | 388.61 | 396.20 | 384.09 | 391.19 | 391.19 | 1.13% | 170,655 |
| Nov 18, 2025 | 386.13 | 392.82 | 380.32 | 386.82 | 386.82 | -0.99% | 194,274 |
| Nov 17, 2025 | 397.70 | 400.17 | 388.09 | 390.69 | 390.69 | -1.76% | 189,535 |
| Nov 14, 2025 | 395.00 | 403.84 | 393.23 | 397.69 | 397.69 | -0.12% | 182,037 |
| Nov 13, 2025 | 410.08 | 411.65 | 395.79 | 398.16 | 398.16 | -2.99% | 183,875 |
| Nov 12, 2025 | 410.74 | 416.79 | 402.89 | 410.45 | 410.45 | 0.43% | 228,498 |
| Nov 11, 2025 | 409.13 | 414.12 | 405.20 | 408.70 | 408.70 | -0.42% | 161,381 |
| Nov 10, 2025 | 411.01 | 417.99 | 408.93 | 410.44 | 410.44 | 0.65% | 175,386 |
| Nov 7, 2025 | 403.71 | 409.70 | 402.01 | 407.78 | 407.78 | -0.07% | 193,955 |
| Nov 6, 2025 | 411.58 | 413.19 | 402.96 | 408.08 | 408.08 | -0.25% | 114,788 |
| Nov 5, 2025 | 406.28 | 412.90 | 403.00 | 409.12 | 409.12 | 0.77% | 188,319 |
| Nov 4, 2025 | 403.71 | 410.77 | 400.00 | 405.99 | 405.99 | -1.14% | 117,013 |
| Nov 3, 2025 | 410.76 | 413.27 | 403.00 | 410.67 | 410.67 | -0.67% | 159,068 |
| Oct 31, 2025 | 413.04 | 418.55 | 408.07 | 413.43 | 413.43 | 0.12% | 199,978 |
| Oct 30, 2025 | 415.58 | 423.45 | 411.54 | 412.95 | 412.95 | -1.50% | 141,108 |
| Oct 29, 2025 | 418.43 | 427.81 | 415.20 | 419.23 | 419.23 | 0.44% | 143,656 |
| Oct 28, 2025 | 414.55 | 418.86 | 411.00 | 417.39 | 417.39 | 0.56% | 79,804 |
| Oct 27, 2025 | 422.83 | 422.83 | 413.06 | 415.07 | 415.07 | -0.70% | 135,840 |
| Oct 24, 2025 | 414.73 | 420.00 | 412.24 | 418.00 | 418.00 | 1.63% | 99,455 |
| Oct 23, 2025 | 404.04 | 415.17 | 403.96 | 411.30 | 411.30 | 2.53% | 159,961 |
| Oct 22, 2025 | 417.48 | 417.48 | 400.53 | 401.16 | 401.16 | -3.23% | 198,426 |
| Oct 21, 2025 | 418.08 | 418.90 | 387.00 | 414.53 | 414.53 | 1.36% | 329,932 |
| Oct 20, 2025 | 410.38 | 410.38 | 402.00 | 408.97 | 408.97 | 1.02% | 174,920 |
| Oct 17, 2025 | 405.00 | 411.02 | 400.51 | 404.86 | 404.86 | -0.36% | 120,236 |
| Oct 16, 2025 | 411.20 | 414.53 | 404.33 | 406.33 | 406.33 | -0.88% | 178,051 |
| Oct 15, 2025 | 405.07 | 412.89 | 405.07 | 409.95 | 409.95 | 1.61% | 158,009 |
| Oct 14, 2025 | 392.94 | 404.89 | 389.17 | 403.46 | 403.46 | 1.53% | 111,683 |
| Oct 13, 2025 | 396.33 | 399.73 | 394.74 | 397.39 | 397.39 | 1.90% | 140,328 |
| Oct 10, 2025 | 400.85 | 402.86 | 389.37 | 389.98 | 389.98 | -2.39% | 73,622 |
| Oct 9, 2025 | 409.70 | 410.81 | 398.05 | 399.51 | 399.51 | -2.34% | 114,088 |
| Oct 8, 2025 | 400.24 | 411.17 | 398.28 | 409.07 | 409.07 | 2.98% | 150,299 |
| Oct 7, 2025 | 402.97 | 403.87 | 393.50 | 397.23 | 397.23 | -0.78% | 115,910 |
| Oct 6, 2025 | 397.19 | 402.37 | 395.86 | 400.36 | 400.36 | 1.45% | 191,013 |
| Oct 3, 2025 | 394.84 | 397.30 | 393.49 | 394.62 | 394.62 | 0.45% | 152,952 |
| Oct 2, 2025 | 389.01 | 392.87 | 385.08 | 392.87 | 392.87 | 0.50% | 100,173 |
| Oct 1, 2025 | 387.12 | 391.99 | 382.35 | 390.92 | 390.92 | 0.82% | 160,677 |
| Sep 30, 2025 | 382.83 | 389.29 | 382.83 | 387.73 | 387.73 | 1.43% | 138,434 |
| Sep 29, 2025 | 387.16 | 387.25 | 378.35 | 382.26 | 382.26 | -0.68% | 168,628 |
| Sep 26, 2025 | 372.32 | 388.12 | 372.00 | 384.87 | 384.87 | 5.54% | 234,139 |
| Sep 25, 2025 | 365.50 | 366.72 | 361.50 | 364.66 | 363.98 | -0.99% | 131,526 |
| Sep 24, 2025 | 377.00 | 379.09 | 367.13 | 368.32 | 367.63 | -2.17% | 137,117 |
| Sep 23, 2025 | 375.39 | 379.79 | 374.33 | 376.49 | 375.79 | 0.26% | 164,876 |
| Sep 22, 2025 | 374.25 | 377.43 | 370.86 | 375.53 | 374.83 | 0.11% | 129,650 |
| Sep 19, 2025 | 379.10 | 379.10 | 373.85 | 375.11 | 374.41 | -1.01% | 294,240 |
| Sep 18, 2025 | 374.91 | 380.46 | 372.45 | 378.95 | 378.24 | 1.72% | 190,551 |
| Sep 17, 2025 | 375.01 | 380.43 | 371.18 | 372.54 | 371.85 | -0.48% | 125,606 |
| Sep 16, 2025 | 377.87 | 381.32 | 371.66 | 374.32 | 373.62 | -0.93% | 162,450 |
| Sep 15, 2025 | 376.19 | 380.21 | 370.56 | 377.84 | 377.14 | 1.13% | 186,007 |
| Sep 12, 2025 | 385.92 | 388.55 | 373.24 | 373.62 | 372.92 | -3.38% | 193,350 |
| Sep 11, 2025 | 379.00 | 388.10 | 374.70 | 386.70 | 385.98 | 2.40% | 208,121 |
| Sep 10, 2025 | 372.50 | 380.00 | 371.86 | 377.65 | 376.95 | 1.51% | 212,839 |
| Sep 9, 2025 | 378.00 | 381.08 | 370.52 | 372.02 | 371.33 | -1.99% | 202,297 |
| Sep 8, 2025 | 378.17 | 382.40 | 375.11 | 379.57 | 378.86 | 0.44% | 212,583 |
| Sep 5, 2025 | 378.50 | 381.42 | 371.34 | 377.91 | 377.21 | 0.11% | 221,789 |
| Sep 4, 2025 | 368.50 | 377.86 | 366.47 | 377.48 | 376.78 | 2.77% | 253,011 |
| Sep 3, 2025 | 365.65 | 371.28 | 365.09 | 367.29 | 366.61 | 0.24% | 289,976 |
| Sep 2, 2025 | 365.00 | 366.42 | 360.41 | 366.42 | 365.74 | -0.19% | 299,596 |
| Aug 29, 2025 | 374.08 | 374.34 | 364.51 | 367.12 | 366.44 | -1.88% | 247,320 |
| Aug 28, 2025 | 375.80 | 379.22 | 371.92 | 374.17 | 373.47 | -0.04% | 170,092 |
| Aug 27, 2025 | 375.00 | 377.45 | 370.82 | 374.33 | 373.63 | -0.49% | 264,249 |
| Aug 26, 2025 | 374.45 | 376.87 | 372.48 | 376.19 | 375.49 | 0.65% | 232,842 |
| Aug 25, 2025 | 376.00 | 379.55 | 371.53 | 373.77 | 373.07 | -0.42% | 170,360 |
| Aug 22, 2025 | 366.47 | 378.00 | 362.81 | 375.35 | 374.65 | 3.16% | 207,707 |
| Aug 21, 2025 | 363.68 | 366.26 | 361.20 | 363.84 | 363.16 | -0.10% | 202,452 |
| Aug 20, 2025 | 373.00 | 374.51 | 362.03 | 364.20 | 363.52 | -2.60% | 322,878 |
| Aug 19, 2025 | 376.00 | 379.02 | 372.00 | 373.94 | 373.24 | -0.45% | 162,045 |
| Aug 18, 2025 | 373.24 | 379.17 | 372.78 | 375.64 | 374.94 | 0.51% | 253,858 |
| Aug 15, 2025 | 378.00 | 379.10 | 371.21 | 373.75 | 373.05 | -0.69% | 178,969 |
| Aug 14, 2025 | 378.00 | 380.80 | 371.80 | 376.34 | 375.64 | -1.19% | 228,313 |
| Aug 13, 2025 | 381.09 | 384.09 | 376.31 | 380.87 | 380.16 | 0.45% | 242,027 |
| Aug 12, 2025 | 370.00 | 380.48 | 366.53 | 379.15 | 378.44 | 3.09% | 226,793 |
| Aug 11, 2025 | 367.74 | 372.66 | 364.46 | 367.78 | 367.09 | -0.11% | 229,434 |
| Aug 8, 2025 | 371.08 | 372.52 | 367.64 | 368.20 | 367.51 | 0.05% | 139,418 |
| Aug 7, 2025 | 371.21 | 372.00 | 364.75 | 368.01 | 367.32 | -0.07% | 137,434 |
| Aug 6, 2025 | 368.55 | 368.72 | 361.89 | 368.27 | 367.58 | 0.24% | 138,773 |
| Aug 5, 2025 | 368.84 | 372.28 | 362.43 | 367.37 | 366.68 | 0.49% | 133,874 |
| Aug 4, 2025 | 360.57 | 365.59 | 358.95 | 365.59 | 364.91 | 1.97% | 108,760 |
| Aug 1, 2025 | 360.01 | 363.84 | 353.41 | 358.53 | 357.86 | -1.49% | 180,729 |
| Jul 31, 2025 | 361.55 | 367.25 | 359.75 | 363.95 | 363.27 | -0.07% | 170,131 |
| Jul 30, 2025 | 364.59 | 366.45 | 360.13 | 364.20 | 363.52 | 0.28% | 157,381 |
| Jul 29, 2025 | 362.70 | 363.28 | 358.01 | 363.18 | 362.50 | 1.50% | 142,830 |
| Jul 28, 2025 | 361.87 | 361.87 | 356.44 | 357.83 | 357.16 | -1.00% | 124,724 |
| Jul 25, 2025 | 357.50 | 361.47 | 356.28 | 361.43 | 360.76 | 1.13% | 115,244 |
| Jul 24, 2025 | 358.76 | 360.87 | 352.60 | 357.39 | 356.72 | -0.29% | 244,346 |
| Jul 23, 2025 | 359.18 | 363.03 | 356.19 | 358.44 | 357.77 | 1.38% | 212,754 |
| Jul 22, 2025 | 341.00 | 354.41 | 337.93 | 353.56 | 352.90 | 6.53% | 224,769 |
| Jul 21, 2025 | 338.83 | 339.14 | 331.90 | 331.90 | 331.28 | -1.12% | 304,646 |
| Jul 18, 2025 | 337.36 | 338.99 | 329.21 | 335.65 | 335.02 | -0.18% | 181,328 |
| Jul 17, 2025 | 329.26 | 336.80 | 329.26 | 336.24 | 335.61 | 1.86% | 139,408 |