Home

Valmont Industries, Inc. Common Stock (VMI)

363.95
-0.25 (-0.07%)
NYSE · Last Trade: Jul 31st, 11:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025361.55367.25359.75363.95170,131363.95
7/30/2025364.59366.44360.13364.20157,381364.20
7/29/2025362.70363.27358.01363.18142,828363.18
7/28/2025361.87361.87356.44357.83124,724357.83
7/25/2025357.50361.47356.28361.43115,244361.43
7/24/2025358.76360.87352.60357.39244,346357.39
7/23/2025359.18363.03356.19358.44212,754358.44
7/22/2025341.00354.41337.93353.56224,769353.56
7/21/2025338.83339.14331.90331.90304,641331.90
7/18/2025337.36338.99329.21335.65181,328335.65
7/17/2025329.26336.80329.26336.24139,408336.24
7/16/2025328.65331.84326.22330.09147,157330.09
7/15/2025333.42335.07328.26328.58203,312328.58
7/14/2025333.64336.15332.12332.85139,215332.85
7/11/2025338.36339.57334.68335.12165,285335.12
7/10/2025340.59343.95340.00340.10183,349340.10
7/09/2025344.65347.31334.99339.80188,726339.80
7/08/2025339.01344.39339.01342.21224,239342.21
7/07/2025339.85341.98334.72338.01212,100338.01
7/03/2025341.74342.99337.46341.58142,373341.58
7/02/2025334.97339.46331.17341.26292,310341.26
7/01/2025324.82338.35321.21335.19207,183335.19
6/30/2025334.28336.96326.00326.57227,607326.57
6/27/2025333.41335.77331.48333.86346,242333.86
6/26/2025328.06333.53325.76333.38277,980333.38
6/25/2025326.72327.00318.77325.01228,189325.01
6/24/2025325.74327.60323.00325.10176,996325.10
6/23/2025318.00323.27316.56323.27122,953323.27
6/20/2025322.69323.44317.98318.63427,213318.63
6/18/2025322.02326.65319.93320.70236,885320.70
6/17/2025323.40328.51322.00322.83179,550322.83
6/16/2025326.49330.03322.92326.36228,655326.36
6/13/2025321.68325.85318.02321.75130,611321.75
6/12/2025319.95325.28318.36325.15212,464325.15
6/11/2025323.14325.87320.77322.61235,833322.61
6/10/2025324.43324.50320.29322.86193,147322.86
6/09/2025327.26327.86323.38324.70235,823324.70
6/06/2025326.67327.17324.06325.61100,113325.61
6/05/2025323.69324.13319.02322.20123,038322.20
6/04/2025323.96324.34321.06321.71184,071321.71
6/03/2025317.47324.45317.46323.4297,240323.42
6/02/2025316.91317.81310.00317.3096,082317.30
5/30/2025315.77319.37314.33318.04136,148318.04
5/29/2025318.98319.24315.58317.3395,591317.33
5/28/2025320.78320.78315.31317.6596,482317.65
5/27/2025316.71321.04314.83320.48110,718320.48
5/23/2025307.94314.32307.94312.4666,272312.46
5/22/2025310.87316.33305.07312.62139,156312.62
5/21/2025316.85319.69310.94313.51104,402313.51
5/20/2025321.65324.18317.74320.0875,679320.08
5/19/2025321.18324.08320.15322.94106,289322.94
5/16/2025320.24327.31318.28325.47122,556325.47
5/15/2025317.20321.87316.13319.45103,534319.45
5/14/2025322.52323.39317.99318.21111,497318.21
5/13/2025323.48325.09319.79322.3487,643322.34
5/12/2025322.57324.20318.56321.64140,128321.64
5/09/2025311.84321.03306.44309.18107,005309.18
5/08/2025304.82312.76304.48309.21155,629309.21
5/07/2025306.81306.81299.24300.8999,394300.89
5/06/2025304.62305.94301.90303.1999,269303.19
5/05/2025305.40308.46305.40306.5988,631306.59
5/02/2025302.80311.07302.80307.43166,240307.43
5/01/2025295.92302.23290.53298.71126,208298.71