Valmont Industries, Inc. Common Stock (VMI)

563.29
-14.31 (-2.48%)
NYSE· Last Trade: Jul 1st, 1:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026575.71582.21571.00577.60155,820577.60
6/29/2026565.74575.72563.58573.37189,260573.37
6/26/2026575.72580.35561.57568.75530,734568.75
6/25/2026574.31585.71571.08583.55245,326582.78
6/24/2026567.59579.14556.00563.41271,383562.67
6/23/2026567.40578.02550.94568.70242,216567.95
6/22/2026573.05583.54567.82583.00213,885582.23
6/18/2026574.13579.80567.54570.31376,601569.56
6/17/2026562.02575.88559.69565.31240,231564.56
6/16/2026547.44572.69547.44556.51322,665555.78
6/15/2026555.77558.73538.68540.62248,777539.91
6/12/2026531.05547.45526.49546.81576,846546.09
6/11/2026519.56531.34512.14528.56176,202527.86
6/10/2026532.94536.89511.23512.25157,253511.57
6/09/2026540.20546.31518.52533.45282,543532.75
6/08/2026537.50537.65525.75535.64226,374534.93
6/05/2026540.02546.19531.39533.80219,495533.10
6/04/2026543.47548.57535.82544.88197,616544.16
6/03/2026544.82548.89540.04547.14245,205546.42
6/02/2026530.41545.99524.76543.48281,177542.76
6/01/2026514.00532.30505.06528.74274,532528.04
5/29/2026526.09528.02515.36519.81210,306519.12
5/28/2026525.00527.98511.36524.80183,176524.11
5/27/2026529.78535.32520.96522.27158,379521.58
5/26/2026518.68531.28517.04529.25191,913528.55
5/22/2026509.50515.48500.77513.43126,278512.75
5/21/2026500.01509.59495.23506.10167,512505.43
5/20/2026495.46507.58485.29503.36319,854502.70
5/19/2026498.00499.13487.39491.15187,118490.50
5/18/2026508.08512.00498.70500.68198,991500.02
5/15/2026508.16511.51493.46506.75201,662506.08
5/14/2026516.95520.98508.50515.58187,872514.90
5/13/2026517.17520.82505.80513.63192,007512.95
5/12/2026518.27518.27505.01513.99249,326513.31
5/11/2026518.21518.37504.78516.00295,502515.32
5/08/2026513.25513.37503.25510.55208,337509.88
5/07/2026525.00525.00506.12509.16171,364508.49
5/06/2026523.34528.49511.71522.81188,051522.12
5/05/2026513.46522.00510.65518.18205,254517.50
5/04/2026508.33514.01502.69507.08208,473506.41
5/01/2026508.70513.44502.06510.36212,365509.69
4/30/2026498.99513.58491.30508.04201,464507.37
4/29/2026496.52496.58487.96491.68123,091491.03
4/28/2026498.94498.94481.37497.36164,847496.70
4/27/2026502.00503.91488.11497.99170,874497.33
4/24/2026497.52499.40486.06498.92281,209498.26
4/23/2026470.48496.31470.48494.44328,706493.79
4/22/2026468.76474.75462.62466.75301,729466.13
4/21/2026440.20472.00435.00458.77438,947458.17
4/20/2026410.89413.10407.46409.88261,845409.34
4/17/2026405.00417.45404.11412.62370,517412.08
4/16/2026409.24414.18394.45401.75308,733401.22
4/15/2026428.16428.16409.65411.89174,743411.35
4/14/2026432.99436.67427.84429.48171,995428.91
4/13/2026424.33432.32419.20432.08284,477431.51
4/10/2026427.18429.33423.56425.80121,594425.24
4/09/2026421.98429.00418.85426.31158,101425.75
4/08/2026429.58438.20426.77427.81267,854427.25
4/07/2026401.05414.27397.01411.74221,045411.20
4/06/2026400.22405.00397.21403.45151,281402.92
4/02/2026398.38409.99379.99402.90155,694402.37
4/01/2026404.39414.48402.76406.65205,883406.11