Valmont Industries, Inc. Common Stock (VMI)

Historical Prices For Valmont Industries, Inc. Common Stock (VMI)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	413.04	418.55	408.07	413.43	199,978	413.43
10/30/2025	415.58	423.45	411.54	412.95	141,108	412.95
10/29/2025	418.43	427.81	415.19	419.23	143,654	419.23
10/28/2025	414.55	418.86	411.00	417.39	79,804	417.39
10/27/2025	422.83	422.83	413.06	415.07	135,840	415.07
10/24/2025	414.73	420.00	412.24	418.00	99,455	418.00
10/23/2025	404.04	415.17	403.96	411.30	159,961	411.30
10/22/2025	417.48	417.48	400.53	401.16	198,426	401.16
10/21/2025	418.08	418.90	387.00	414.53	329,930	414.53
10/20/2025	410.38	410.38	402.00	408.97	174,920	408.97
10/17/2025	405.00	411.01	400.51	404.86	120,236	404.86
10/16/2025	411.20	414.53	404.33	406.33	178,050	406.33
10/15/2025	405.07	412.89	405.07	409.95	158,009	409.95
10/14/2025	392.94	404.89	389.17	403.46	111,668	403.46
10/13/2025	396.33	399.73	394.74	397.39	140,328	397.39
10/10/2025	400.85	402.86	389.37	389.98	73,622	389.98
10/09/2025	409.70	410.81	398.05	399.51	114,088	399.51
10/08/2025	400.24	411.17	398.28	409.07	150,299	409.07
10/07/2025	402.97	403.87	393.50	397.23	115,910	397.23
10/06/2025	397.19	402.37	395.86	400.36	191,013	400.36
10/03/2025	394.84	397.30	393.49	394.62	152,952	394.62
10/02/2025	389.01	392.87	385.07	392.87	100,173	392.87
10/01/2025	387.12	391.99	382.35	390.92	160,677	390.92
9/30/2025	382.83	389.29	382.83	387.73	138,434	387.73
9/29/2025	387.16	387.25	378.35	382.26	168,628	382.26
9/26/2025	372.32	388.12	372.00	384.87	234,372	384.87
9/25/2025	365.50	366.72	361.50	364.66	131,526	364.66
9/24/2025	377.00	379.09	367.13	368.32	137,117	368.32
9/23/2025	375.39	379.79	374.32	376.49	164,876	376.49
9/22/2025	374.25	377.43	370.86	375.53	129,648	375.53
9/19/2025	379.10	379.10	373.85	375.11	294,240	375.11
9/18/2025	374.91	380.46	372.45	378.95	190,551	378.95
9/17/2025	375.01	380.43	371.18	372.54	125,606	372.54
9/16/2025	377.87	381.32	371.66	374.32	162,450	374.32
9/15/2025	376.19	380.21	370.56	377.84	186,007	377.84
9/12/2025	385.92	388.55	373.24	373.62	193,350	373.62
9/11/2025	379.00	388.10	374.70	386.70	208,121	386.70
9/10/2025	372.50	380.00	371.86	377.65	212,839	377.65
9/09/2025	378.00	381.08	370.52	372.02	202,297	372.02
9/08/2025	378.17	382.39	375.11	379.57	212,583	379.57
9/05/2025	378.50	381.42	371.34	377.91	221,789	377.91
9/04/2025	368.50	377.86	366.47	377.48	253,011	377.48
9/03/2025	365.65	371.28	365.09	367.29	289,976	367.29
9/02/2025	365.00	366.42	360.41	366.42	299,596	366.42
8/29/2025	374.08	374.34	364.51	367.12	247,320	367.12
8/28/2025	375.80	379.21	371.92	374.17	170,092	374.17
8/27/2025	375.00	377.45	370.82	374.33	264,249	374.33
8/26/2025	374.45	376.87	372.48	376.19	232,842	376.19
8/25/2025	376.00	379.55	371.53	373.77	170,360	373.77
8/22/2025	366.47	378.00	362.81	375.35	207,707	375.35
8/21/2025	363.68	366.26	361.20	363.84	202,452	363.84
8/20/2025	373.00	374.50	362.03	364.20	322,865	364.20
8/19/2025	376.00	379.02	372.00	373.94	162,045	373.94
8/18/2025	373.24	379.17	372.78	375.64	253,858	375.64
8/15/2025	378.00	379.10	371.21	373.75	178,969	373.75
8/14/2025	378.00	380.80	371.80	376.34	228,313	376.34
8/13/2025	381.09	384.08	376.31	380.87	242,027	380.87
8/12/2025	370.00	380.48	366.53	379.15	226,793	379.15
8/11/2025	367.74	372.66	364.46	367.78	229,434	367.78
8/08/2025	371.08	372.52	367.64	368.20	139,418	368.20
8/07/2025	371.21	372.00	364.75	368.01	137,434	368.01
8/06/2025	368.55	368.72	361.89	368.27	138,773	368.27
8/05/2025	368.84	372.27	362.43	367.37	133,874	367.37
8/04/2025	360.57	365.59	358.95	365.59	108,760	365.59
8/01/2025	360.01	363.84	353.41	358.53	180,729	358.53