Skip to main content
Valmont Industries, Inc. (VMI)
NYSE: VMI · Real-Time Price · USD
497.36
-0.63 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Valmont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026498.94498.94481.37497.36497.36-0.13%164,845
Apr 27, 2026502.00503.91488.11497.99497.99-0.19%170,873
Apr 24, 2026497.52499.40486.06498.92498.920.91%273,308
Apr 23, 2026470.48496.31470.48494.44494.445.93%328,697
Apr 22, 2026468.76474.75462.62466.75466.751.74%297,966
Apr 21, 2026440.20472.00435.00458.77458.7711.93%437,958
Apr 20, 2026410.89413.10407.47409.88409.88-0.66%251,032
Apr 17, 2026405.00417.45404.11412.62412.622.71%370,442
Apr 16, 2026409.24414.18394.46401.75401.75-2.46%308,732
Apr 15, 2026428.16428.16409.66411.89411.89-4.10%174,742
Apr 14, 2026432.99436.67427.84429.48429.48-0.60%169,170
Apr 13, 2026424.33432.32419.20432.08432.081.47%284,475
Apr 10, 2026427.18429.33423.56425.80425.80-0.12%121,594
Apr 9, 2026421.98429.01418.85426.31426.31-0.35%158,096
Apr 8, 2026429.58438.20426.77427.81427.813.90%265,252
Apr 7, 2026401.05414.28397.01411.74411.742.05%220,998
Apr 6, 2026400.22405.00397.21403.45403.450.14%151,281
Apr 2, 2026398.38409.99379.99402.90402.90-0.92%155,693
Apr 1, 2026404.39414.48402.76406.65406.651.77%205,883
Mar 31, 2026390.49404.31387.57399.57399.574.05%392,571
Mar 30, 2026395.26396.98379.28384.03384.03-2.04%233,627
Mar 27, 2026396.47399.75389.39392.04392.04-1.83%144,321
Mar 26, 2026403.70409.01397.84399.33398.56-1.74%171,755
Mar 25, 2026410.62421.11395.45406.39405.610.59%129,143
Mar 24, 2026394.95409.40394.95404.00403.221.37%198,747
Mar 23, 2026400.01407.99397.77398.55397.781.68%222,662
Mar 20, 2026395.38399.28386.49391.96391.20-1.14%377,688
Mar 19, 2026399.95401.92392.66396.46395.70-1.15%250,786
Mar 18, 2026409.26413.55400.31401.06400.29-1.96%192,145
Mar 17, 2026411.55420.31406.21409.08408.29-0.05%139,668
Mar 16, 2026414.79419.41409.15409.27408.48-0.09%174,047
Mar 13, 2026423.53426.59406.16409.62408.83-2.51%201,194
Mar 12, 2026420.19423.41415.24420.15419.34-2.34%108,351
Mar 11, 2026423.83431.27412.87430.22429.390.66%121,851
Mar 10, 2026430.14437.24425.94427.41426.59-0.61%131,210
Mar 9, 2026416.77430.71409.32430.04429.211.40%176,452
Mar 6, 2026429.98429.98420.00424.09423.27-3.07%186,035
Mar 5, 2026446.68447.20431.39437.54436.70-3.11%195,524
Mar 4, 2026451.08452.00444.08451.57450.701.16%118,647
Mar 3, 2026446.08454.99440.31446.40445.54-2.73%169,575
Mar 2, 2026452.89462.92438.81458.91458.03-0.22%174,838
Feb 27, 2026463.40468.09452.21459.93459.04-1.76%156,805
Feb 26, 2026465.89469.29457.86468.17467.270.94%149,542
Feb 25, 2026465.23467.37455.77463.82462.930.15%164,765
Feb 24, 2026459.85465.46453.63463.12462.231.26%148,189
Feb 23, 2026469.07470.13453.05457.35456.47-2.95%143,576
Feb 20, 2026463.47475.13461.54471.27470.361.62%167,818
Feb 19, 2026451.28463.90451.28463.77462.881.93%163,521
Feb 18, 2026450.22461.63448.36454.97454.092.48%250,485
Feb 17, 2026451.25458.30438.00443.96443.10-6.60%408,274
Feb 13, 2026467.28479.22463.82475.33474.411.71%142,989
Feb 12, 2026481.61486.82463.43467.32466.42-2.20%146,607
Feb 11, 2026480.00487.58470.63477.85476.930.77%115,007
Feb 10, 2026473.91477.25469.40474.19473.28-0.09%124,156
Feb 9, 2026474.23479.29473.57474.64473.720.20%113,985
Feb 6, 2026468.51479.53468.51473.68472.772.98%159,380
Feb 5, 2026452.13465.99452.13459.97459.080.75%127,028
Feb 4, 2026457.96466.80448.45456.55455.67-0.13%97,768
Feb 3, 2026456.85463.19451.35457.14456.260.76%145,589
Feb 2, 2026444.45454.59441.24453.69452.821.82%136,871
Jan 30, 2026443.70453.07441.33445.56444.70-0.54%133,784
Jan 29, 2026447.41452.10441.41447.96447.100.68%114,719
Jan 28, 2026446.59450.36435.16444.94444.08-0.41%106,892
Jan 27, 2026447.33451.00444.72446.76445.900.26%76,105
Jan 26, 2026442.87447.04441.53445.62444.761.26%139,342
Jan 23, 2026447.13451.45435.51440.07439.22-1.46%102,045
Jan 22, 2026446.91448.10437.84446.57445.710.54%76,771
Jan 21, 2026438.75447.25434.36444.16443.302.43%105,142
Jan 20, 2026438.55441.09431.24433.64432.80-2.24%96,107
Jan 16, 2026442.00447.07438.64443.58442.720.81%115,386
Jan 15, 2026432.96440.79431.38440.03439.182.78%102,144
Jan 14, 2026434.67438.36426.94428.14427.31-1.59%177,333
Jan 13, 2026435.00439.04431.96435.04434.200.44%172,077
Jan 12, 2026424.79435.23423.97433.12432.281.77%161,297
Jan 9, 2026421.59430.56421.59425.58424.761.27%126,494
Jan 8, 2026419.04424.82416.37420.24419.43-0.24%236,570
Jan 7, 2026422.68425.44416.76421.25420.440.10%153,962
Jan 6, 2026416.77432.09404.57420.83420.020.58%207,122
Jan 5, 2026414.80423.22407.04418.39417.581.62%153,104
Jan 2, 2026402.89411.79401.24411.71410.922.33%133,428
Dec 31, 2025408.12409.68402.09402.32401.54-1.26%87,396
Dec 30, 2025412.51412.51401.23407.47406.68-0.40%99,483
Dec 29, 2025410.83415.32402.48409.10408.31-0.75%66,507
Dec 26, 2025416.81417.35410.04412.20411.41-1.25%51,067
Dec 24, 2025418.05418.93415.33417.41415.930.28%31,360
Dec 23, 2025417.61420.00415.00416.26414.78-0.05%138,413
Dec 22, 2025414.58421.10411.90416.45414.971.18%187,804
Dec 19, 2025407.71412.17405.00411.60410.140.98%295,670
Dec 18, 2025410.92412.88404.42407.62406.170.20%124,305
Dec 17, 2025409.41413.86402.52406.79405.34-0.94%237,876
Dec 16, 2025414.87427.70409.14410.66409.20-0.32%184,009
Dec 15, 2025419.39421.75408.86411.97410.51-1.33%170,048
Dec 12, 2025427.00431.89412.12417.54416.06-2.28%133,980
Dec 11, 2025424.71432.69422.08427.27425.750.78%125,374
Dec 10, 2025414.38427.26413.93423.95422.442.45%121,733
Dec 9, 2025416.44421.50411.62413.82412.350.01%154,599
Dec 8, 2025415.75424.43409.02413.79412.32-0.27%122,838
Dec 5, 2025412.11417.47410.33414.89413.420.25%163,967
Dec 4, 2025411.62415.44408.56413.84412.37-0.07%88,587
Dec 3, 2025408.55414.89404.50414.13412.661.82%131,640