Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
568.75
-14.03 (-2.41%)
At close: Jun 26, 2026, 4:00 PM EDT
563.77
-4.98 (-0.88%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026575.72580.35561.57568.75568.75-2.41%495,350
Jun 25, 2026574.31585.71571.08583.55582.783.57%243,147
Jun 24, 2026567.59579.14556.00563.41562.67-0.93%271,383
Jun 23, 2026567.40578.02550.94568.70567.95-2.45%242,215
Jun 22, 2026573.05583.54567.82583.00582.232.23%213,885
Jun 18, 2026574.13579.80567.54570.31569.560.88%376,601
Jun 17, 2026562.02575.89559.69565.31564.561.58%240,231
Jun 16, 2026547.44572.69547.44556.51555.782.94%322,665
Jun 15, 2026555.77558.73538.68540.62539.91-1.13%248,777
Jun 12, 2026531.05547.45526.49546.81546.093.45%576,845
Jun 11, 2026519.56531.34512.14528.56527.863.18%176,201
Jun 10, 2026532.94536.89511.23512.25511.57-3.97%157,253
Jun 9, 2026540.20546.31518.52533.45532.75-0.41%282,542
Jun 8, 2026537.50537.65525.75535.64534.930.34%223,745
Jun 5, 2026540.02546.19531.40533.80533.10-2.03%219,494
Jun 4, 2026543.47548.57535.82544.88544.16-0.41%197,615
Jun 3, 2026544.82548.90540.05547.14546.420.67%245,204
Jun 2, 2026530.41545.99524.77543.48542.762.79%281,181
Jun 1, 2026514.00532.30505.06528.74528.041.72%274,531
May 29, 2026526.09528.02515.36519.81519.12-0.95%210,306
May 28, 2026525.00527.98511.36524.80524.110.48%183,175
May 27, 2026529.78535.32520.96522.27521.58-1.32%158,378
May 26, 2026518.68531.28517.04529.25528.553.08%191,913
May 22, 2026509.50515.48500.77513.43512.751.45%126,278
May 21, 2026500.01509.59495.23506.10505.430.54%167,512
May 20, 2026495.46507.58485.29503.36502.702.49%319,854
May 19, 2026498.00499.13487.39491.15490.50-1.90%187,118
May 18, 2026508.08512.00498.70500.68500.02-1.20%198,990
May 15, 2026508.16511.51493.46506.75506.08-1.71%201,662
May 14, 2026516.95520.98508.50515.58514.900.38%187,925
May 13, 2026517.17520.82505.80513.63512.95-0.07%192,006
May 12, 2026518.27518.27505.01513.99513.31-0.39%249,325
May 11, 2026518.21518.37504.78516.00515.321.07%295,501
May 8, 2026513.25513.37503.25510.55509.880.27%208,337
May 7, 2026525.00525.00506.12509.16508.49-2.61%171,369
May 6, 2026523.34528.49511.71522.81522.120.89%188,050
May 5, 2026513.46522.00510.66518.18517.502.19%205,254
May 4, 2026508.33514.02502.69507.08506.41-0.64%208,473
May 1, 2026508.70513.44502.06510.36509.690.46%212,365
Apr 30, 2026498.99513.58491.30508.04507.373.33%201,463
Apr 29, 2026496.52496.58487.96491.68491.03-1.14%123,091
Apr 28, 2026498.94498.94481.37497.36496.70-0.13%164,846
Apr 27, 2026502.00503.91488.11497.99497.33-0.19%170,873
Apr 24, 2026497.52499.40486.06498.92498.260.91%281,208
Apr 23, 2026470.48496.31470.48494.44493.795.93%328,706
Apr 22, 2026468.76474.75462.62466.75466.131.74%301,732
Apr 21, 2026440.20472.00435.00458.77458.1611.93%438,947
Apr 20, 2026410.89413.10407.47409.88409.34-0.66%261,845
Apr 17, 2026405.00417.45404.11412.62412.082.71%370,516
Apr 16, 2026409.24414.18394.46401.75401.22-2.46%308,732
Apr 15, 2026428.16428.16409.66411.89411.35-4.10%174,742
Apr 14, 2026432.99436.67427.84429.48428.91-0.60%171,994
Apr 13, 2026424.33432.32419.20432.08431.511.47%284,479
Apr 10, 2026427.18429.33423.56425.80425.24-0.12%121,594
Apr 9, 2026421.98429.01418.85426.31425.75-0.35%158,100
Apr 8, 2026429.58438.20426.77427.81427.253.90%267,854
Apr 7, 2026401.05414.28397.01411.74411.202.05%221,045
Apr 6, 2026400.22405.00397.21403.45402.920.14%151,281
Apr 2, 2026398.38409.99379.99402.90402.37-0.92%155,693
Apr 1, 2026404.39414.48402.76406.65406.111.77%205,883
Mar 31, 2026390.49404.31387.57399.57399.044.05%392,971
Mar 30, 2026395.26396.98379.28384.03383.52-2.04%233,988
Mar 27, 2026396.47399.75389.39392.04391.52-1.64%145,714
Mar 26, 2026403.70409.01397.84399.33398.03-1.74%171,755
Mar 25, 2026410.62421.11395.45406.39405.070.59%129,143
Mar 24, 2026394.95409.40394.95404.00402.691.37%198,747
Mar 23, 2026400.01407.99397.77398.55397.261.68%222,662
Mar 20, 2026395.38399.28386.49391.96390.69-1.14%377,688
Mar 19, 2026399.95401.92392.66396.46395.17-1.15%250,786
Mar 18, 2026409.26413.55400.31401.06399.76-1.96%192,145
Mar 17, 2026411.55420.31406.21409.08407.75-0.05%139,668
Mar 16, 2026414.79419.41409.15409.27407.94-0.09%174,047
Mar 13, 2026423.53426.59406.16409.62408.29-2.51%201,194
Mar 12, 2026420.19423.41415.24420.15418.79-2.34%108,351
Mar 11, 2026423.83431.27412.87430.22428.820.66%121,851
Mar 10, 2026430.14437.24425.94427.41426.02-0.61%131,210
Mar 9, 2026416.77430.71409.32430.04428.641.40%176,452
Mar 6, 2026429.98429.98420.00424.09422.71-3.07%186,035
Mar 5, 2026446.68447.20431.39437.54436.12-3.11%195,524
Mar 4, 2026451.08452.00444.08451.57450.101.16%118,647
Mar 3, 2026446.08454.99440.31446.40444.95-2.73%169,575
Mar 2, 2026452.89462.92438.81458.91457.42-0.22%174,838
Feb 27, 2026463.40468.09452.21459.93458.44-1.76%156,805
Feb 26, 2026465.89469.29457.86468.17466.650.94%149,542
Feb 25, 2026465.23467.37455.77463.82462.310.15%164,765
Feb 24, 2026459.85465.46453.63463.12461.621.26%148,189
Feb 23, 2026469.07470.13453.05457.35455.87-2.95%143,576
Feb 20, 2026463.47475.13461.54471.27469.741.62%167,818
Feb 19, 2026451.28463.90451.28463.77462.261.93%163,521
Feb 18, 2026450.22461.63448.36454.97453.492.48%250,485
Feb 17, 2026451.25458.30438.00443.96442.52-6.60%408,274
Feb 13, 2026467.28479.22463.82475.33473.791.71%142,989
Feb 12, 2026481.61486.82463.43467.32465.80-2.20%146,607
Feb 11, 2026480.00487.58470.63477.85476.300.77%115,007
Feb 10, 2026473.91477.25469.40474.19472.65-0.09%124,156
Feb 9, 2026474.23479.29473.57474.64473.100.20%113,985
Feb 6, 2026468.51479.53468.51473.68472.142.98%159,380
Feb 5, 2026452.13465.99452.13459.97458.480.75%127,028
Feb 4, 2026457.96466.80448.45456.55455.07-0.13%97,768
Feb 3, 2026456.85463.19451.35457.14455.660.76%145,589