NYSE : VMI
Valmont Industries, Inc. — Price history
Industrials · Conglomerates · United States
Last price 422.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valmont Industries, Inc. (VMI) closed at 426.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 430.72 | 434.06 | 424.1 | 426.68 | 170,075 | +1.09% |
| 2026-10-30 | 426.11 | 431.125 | 418.28 | 422.1 | 165,758 | -2.46% |
| 2026-10-29 | 434.51 | 439.875 | 429.01 | 432.76 | 203,868 | -0.42% |
| 2026-10-28 | 441.35 | 441.62 | 429.8 | 434.6 | 205,180 | -0.54% |
| 2026-10-27 | 434.76 | 445.85 | 429 | 436.96 | 165,168 | +1.97% |
| 2026-10-26 | 439.8 | 443.31 | 427.576 | 428.52 | 133,812 | -1.49% |
| 2026-10-23 | 432.48 | 438.965 | 428.315 | 435.01 | 192,082 | -0.20% |
| 2026-10-22 | 442.01 | 448.665 | 431.29 | 435.87 | 305,388 | -2.81% |
| 2026-10-21 | 451.65 | 457.03 | 445.03 | 448.48 | 322,940 | -0.49% |
| 2026-10-20 | 465.84 | 480.025 | 438.5 | 450.68 | 384,345 | -0.35% |
| 2026-10-19 | 448.85 | 453.34 | 442.32 | 452.25 | 253,421 | +1.74% |
| 2026-10-16 | 452.65 | 460.275 | 441.18 | 444.53 | 255,500 | -1.51% |
| 2026-10-15 | 461.77 | 461.77 | 449.03 | 451.33 | 304,246 | -3.01% |
| 2026-10-14 | 466.91 | 471.275 | 457.56 | 465.33 | 183,601 | -1.40% |
| 2026-10-13 | 465.38 | 473.66 | 462.92 | 471.96 | 200,162 | +1.04% |
| 2026-10-12 | 466.94 | 475.29 | 465.9 | 467.08 | 142,911 | -0.16% |
| 2026-10-09 | 470.79 | 476.26 | 464.385 | 467.81 | 135,725 | -0.19% |
| 2026-10-08 | 461.02 | 470.79 | 458.265 | 468.7 | 123,105 | +0.88% |
| 2026-10-07 | 478.105 | 480.1 | 458.97 | 464.59 | 226,877 | -4.58% |
| 2026-10-06 | 480.61 | 488.63 | 480.61 | 486.89 | 131,666 | +2.11% |
| 2026-10-05 | 477.59 | 484.049 | 471.125 | 476.85 | 149,559 | -0.39% |
| 2026-10-02 | 475.07 | 483.055 | 473.14 | 478.74 | 160,150 | +2.23% |
| 2026-10-01 | 464 | 471.295 | 459.01 | 468.28 | 235,303 | +1.14% |
| 2026-09-30 | 470 | 470 | 462.36 | 462.98 | 172,320 | -0.91% |
| 2026-09-29 | 466.115 | 473 | 464.67 | 467.21 | 206,759 | -0.13% |
| 2026-09-28 | 465.26 | 470.098 | 458.36 | 467.84 | 247,878 | +0.22% |
| 2026-09-25 | 465.01 | 467.99 | 460.975 | 466.83 | 236,887 | +0.48% |
| 2026-09-24 | 468.39 | 471 | 463.75 | 465.35 | 151,510 | -1.20% |
| 2026-09-23 | 466.81 | 477.32 | 466.235 | 471.01 | 150,273 | +0.64% |
| 2026-09-22 | 470 | 477.72 | 465.93 | 468.01 | 185,945 | -0.24% |
| 2026-09-21 | 481.62 | 481.62 | 465.08 | 469.15 | 277,291 | -1.16% |
| 2026-09-18 | 475.55 | 478.07 | 471.34 | 474.64 | 423,383 | +0.47% |
| 2026-09-17 | 478.01 | 482.69 | 471.295 | 472.43 | 132,779 | -0.61% |
| 2026-09-16 | 479.9 | 484.535 | 470.485 | 475.35 | 130,674 | +0.36% |
| 2026-09-15 | 475.59 | 478.15 | 470.04 | 473.66 | 139,829 | +0.31% |
| 2026-09-14 | 473.63 | 483.365 | 468.22 | 472.2 | 182,008 | -2.33% |
| 2026-09-11 | 481.75 | 489.843 | 481 | 483.44 | 111,735 | +1.34% |
| 2026-09-10 | 480 | 485.36 | 473.09 | 477.03 | 138,124 | -0.78% |
| 2026-09-09 | 481.45 | 485.95 | 474.73 | 480.8 | 140,207 | -0.57% |
| 2026-09-08 | 485.1 | 486.9 | 479.45 | 483.57 | 129,472 | +0.44% |
| 2026-09-04 | 475.98 | 485.25 | 475.22 | 481.46 | 77,238 | +1.33% |
| 2026-09-03 | 465.21 | 479.76 | 463.23 | 475.12 | 194,023 | +2.41% |
| 2026-09-02 | 469.52 | 470.08 | 462.345 | 463.92 | 292,666 | -0.86% |
| 2026-09-01 | 466.13 | 471.55 | 461.97 | 467.96 | 147,976 | -0.36% |
| 2026-08-31 | 475.6 | 476.28 | 467.5 | 469.66 | 193,349 | -1.39% |
| 2026-08-28 | 481.83 | 486.05 | 471.53 | 476.28 | 229,185 | -0.88% |
| 2026-08-27 | 479.98 | 490.908 | 472.23 | 480.53 | 150,199 | +0.74% |
| 2026-08-26 | 474.56 | 479.845 | 470.64 | 476.98 | 178,722 | +0.86% |
| 2026-08-25 | 488.07 | 488.755 | 471.22 | 472.9 | 163,514 | -1.78% |
| 2026-08-24 | 485.38 | 486.82 | 476.48 | 481.47 | 123,844 | -0.90% |
| 2026-08-21 | 486.49 | 487.55 | 480.78 | 485.83 | 95,979 | +0.86% |
| 2026-08-20 | 479.53 | 488.4 | 479.53 | 481.67 | 140,437 | -0.55% |
| 2026-08-19 | 489.92 | 490.28 | 480.52 | 484.33 | 169,540 | -0.62% |
| 2026-08-18 | 499.85 | 500.48 | 486.98 | 487.36 | 175,527 | -3.83% |
| 2026-08-17 | 496.52 | 508.34 | 496.44 | 506.79 | 230,502 | +2.33% |
| 2026-08-14 | 491.4 | 499.07 | 488.14 | 495.25 | 114,438 | +0.62% |
| 2026-08-13 | 495.24 | 499.33 | 489.14 | 492.2 | 99,229 | -0.14% |
| 2026-08-12 | 499.52 | 502.148 | 492.03 | 492.91 | 131,157 | -0.09% |
| 2026-08-11 | 496.61 | 506.155 | 492.25 | 493.37 | 174,104 | +0.23% |
| 2026-08-10 | 495.31 | 500.003 | 491.325 | 492.24 | 163,731 | -0.28% |
| 2026-08-07 | 494.64 | 499.23 | 491.555 | 493.64 | 113,083 | +0.35% |
| 2026-08-06 | 495.95 | 504.77 | 490.24 | 491.91 | 127,684 | -0.90% |
| 2026-08-05 | 504.49 | 511.865 | 495.66 | 496.4 | 149,145 | -1.41% |
| 2026-08-04 | 493.3 | 506.8 | 491 | 503.5 | 232,515 | +3.05% |
| 2026-08-03 | 478.14 | 490.23 | 473.21 | 488.59 | 187,728 | +1.43% |
| 2026-07-31 | 482.49 | 487.38 | 473.12 | 481.7 | 294,723 | +1.07% |
| 2026-07-30 | 469.21 | 478.53 | 461.2 | 476.61 | 282,969 | +4.45% |
| 2026-07-29 | 477.24 | 480.09 | 455.095 | 456.29 | 214,391 | -5.07% |
| 2026-07-28 | 488.04 | 488.04 | 476.9 | 480.67 | 296,413 | -2.86% |
| 2026-07-27 | 492.07 | 502.32 | 486.985 | 494.81 | 237,996 | +1.78% |
| 2026-07-24 | 489.71 | 494.83 | 480.02 | 486.16 | 276,212 | -0.50% |
| 2026-07-23 | 485.22 | 489.16 | 473.07 | 488.6 | 382,798 | +0.23% |
| 2026-07-22 | 499.7 | 502.93 | 480.145 | 487.5 | 350,040 | -3.53% |
| 2026-07-21 | 545.045 | 545.045 | 503.84 | 505.35 | 371,052 | -3.90% |
| 2026-07-20 | 538.8 | 543.875 | 524.465 | 525.88 | 220,288 | -1.09% |
| 2026-07-17 | 548.865 | 548.865 | 521.59 | 531.66 | 222,093 | -1.27% |
| 2026-07-16 | 536.11 | 548.49 | 535.73 | 538.48 | 157,300 | -1.08% |
| 2026-07-15 | 545.22 | 545.22 | 535.93 | 544.38 | 137,323 | +0.17% |
| 2026-07-14 | 551.19 | 554.75 | 540.068 | 543.47 | 125,552 | +0.68% |
| 2026-07-13 | 543.34 | 548.58 | 539.272 | 539.79 | 126,125 | -1.29% |
| 2026-07-10 | 547 | 554.2 | 540.775 | 546.83 | 116,264 | +0.02% |
| 2026-07-09 | 549.2 | 559.355 | 545.28 | 546.73 | 140,571 | +1.16% |
| 2026-07-08 | 536.88 | 541.59 | 529.635 | 540.46 | 205,924 | +0.18% |
| 2026-07-07 | 557.05 | 557.05 | 535.149 | 539.51 | 309,188 | -4.35% |
| 2026-07-06 | 559.26 | 569.486 | 556.87 | 564.07 | 165,336 | +1.57% |
| 2026-07-02 | 559.48 | 561.18 | 545.13 | 555.35 | 213,134 | -0.66% |
| 2026-07-01 | 570.83 | 570.83 | 553.33 | 559.02 | 254,307 | -3.22% |
| 2026-06-30 | 575.71 | 582.21 | 571 | 577.6 | 155,820 | +0.74% |
| 2026-06-29 | 565.74 | 575.72 | 563.58 | 573.37 | 189,260 | +0.81% |
| 2026-06-26 | 575.72 | 580.345 | 561.565 | 568.75 | 530,733 | -2.41% |
| 2026-06-25 | 574.31 | 585.71 | 571.075 | 583.55 | 245,325 | +3.57% |
| 2026-06-24 | 567.59 | 579.14 | 556 | 563.41 | 271,383 | -0.93% |
| 2026-06-23 | 567.4 | 578.02 | 550.94 | 568.7 | 242,215 | -2.45% |
| 2026-06-22 | 573.05 | 583.54 | 567.82 | 583 | 213,885 | +2.23% |
| 2026-06-18 | 574.13 | 579.8 | 567.54 | 570.31 | 376,601 | +0.88% |
| 2026-06-17 | 562.015 | 575.886 | 559.69 | 565.31 | 240,231 | +1.58% |
| 2026-06-16 | 547.44 | 572.69 | 547.44 | 556.51 | 322,665 | +2.94% |
| 2026-06-15 | 555.77 | 558.73 | 538.68 | 540.62 | 248,777 | -1.13% |
| 2026-06-12 | 531.05 | 547.45 | 526.49 | 546.81 | 576,845 | +3.45% |
| 2026-06-11 | 519.56 | 531.34 | 512.14 | 528.56 | 176,201 | +3.18% |
| 2026-06-10 | 532.94 | 536.89 | 511.225 | 512.25 | 157,253 | -3.97% |
| 2026-06-09 | 540.2 | 546.31 | 518.521 | 533.45 | 282,542 | -0.41% |
| 2026-06-08 | 537.5 | 537.65 | 525.75 | 535.64 | 223,745 | +0.34% |
| 2026-06-05 | 540.02 | 546.19 | 531.395 | 533.8 | 219,494 | -2.03% |
| 2026-06-04 | 543.47 | 548.57 | 535.82 | 544.88 | 197,615 | -0.41% |
| 2026-06-03 | 544.82 | 548.895 | 540.045 | 547.14 | 245,204 | +0.67% |
| 2026-06-02 | 530.41 | 545.99 | 524.765 | 543.48 | 281,181 | +2.79% |
| 2026-06-01 | 514 | 532.3 | 505.06 | 528.74 | 274,531 | +1.72% |
| 2026-05-29 | 526.09 | 528.02 | 515.36 | 519.81 | 210,306 | -0.95% |
| 2026-05-28 | 525 | 527.98 | 511.36 | 524.8 | 183,175 | +0.48% |
| 2026-05-27 | 529.78 | 535.32 | 520.96 | 522.27 | 158,378 | -1.32% |
| 2026-05-26 | 518.68 | 531.28 | 517.04 | 529.25 | 191,913 | +3.08% |
| 2026-05-22 | 509.5 | 515.48 | 500.77 | 513.43 | 126,278 | +1.45% |
| 2026-05-21 | 500.01 | 509.59 | 495.23 | 506.1 | 167,512 | +0.54% |
| 2026-05-20 | 495.46 | 507.58 | 485.29 | 503.36 | 319,854 | +2.49% |
| 2026-05-19 | 498 | 499.13 | 487.39 | 491.15 | 187,118 | -1.90% |
| 2026-05-18 | 508.08 | 512 | 498.7 | 500.68 | 198,990 | -1.20% |
| 2026-05-15 | 508.16 | 511.51 | 493.462 | 506.75 | 201,662 | -1.71% |
| 2026-05-14 | 516.95 | 520.975 | 508.5 | 515.58 | 187,925 | +0.38% |
| 2026-05-13 | 517.17 | 520.82 | 505.8 | 513.63 | 192,006 | -0.07% |