Home

Valmont Industries, Inc. Common Stock (VMI)

335.19
+8.62 (2.64%)
NYSE · Last Trade: Jul 1st, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/26/2025328.06333.53325.76333.38277,980332.70
6/25/2025326.72327.00318.77325.01228,189324.35
6/24/2025325.74327.60323.00325.10176,996324.44
6/23/2025318.00323.27316.56323.27122,953322.61
6/20/2025322.69323.44317.98318.63427,213317.98
6/18/2025322.02326.65319.93320.70236,885320.05
6/17/2025323.40328.51322.00322.83179,550322.17
6/16/2025326.49330.03322.92326.36228,655325.69
6/13/2025321.68325.85318.02321.75130,611321.09
6/12/2025319.95325.28318.36325.15212,464324.49
6/11/2025323.14325.87320.77322.61235,833321.95
6/10/2025324.43324.50320.29322.86193,147322.20
6/09/2025327.26327.86323.38324.70235,823324.04
6/06/2025326.67327.17324.06325.61100,113324.95
6/05/2025323.69324.13319.02322.20123,038321.54
6/04/2025323.96324.34321.06321.71184,071321.05
6/03/2025317.47324.45317.46323.4297,240322.76
6/02/2025316.91317.81310.00317.3096,082316.65
5/30/2025315.77319.37314.33318.04136,148317.39
5/29/2025318.98319.24315.58317.3395,591316.68
5/28/2025320.78320.78315.31317.6596,482317.00
5/27/2025316.71321.04314.83320.48110,718319.83
5/23/2025307.94314.32307.94312.4666,272311.82
5/22/2025310.87316.33305.07312.62139,156311.98
5/21/2025316.85319.69310.94313.51104,402312.87
5/20/2025321.65324.18317.74320.0875,679319.43
5/19/2025321.18324.08320.15322.94106,289322.28
5/16/2025320.24327.31318.28325.47122,556324.81
5/15/2025317.20321.87316.13319.45103,534318.80
5/14/2025322.52323.39317.99318.21111,497317.56
5/13/2025323.48325.09319.79322.3487,643321.68
5/12/2025322.57324.20318.56321.64140,128320.98
5/09/2025311.84321.03306.44309.18107,005308.55
5/08/2025304.82312.76304.48309.21155,629308.58
5/07/2025306.81306.81299.24300.8999,394300.28
5/06/2025304.62305.94301.90303.1999,269302.57
5/05/2025305.40308.46305.40306.5988,631305.96
5/02/2025302.80311.07302.80307.43166,240306.80
5/01/2025295.92302.23290.53298.71126,208298.10
4/30/2025290.11293.55286.50293.22145,176292.62
4/29/2025292.24297.51289.87295.49101,614294.89
4/28/2025292.86296.55287.94293.20105,664292.60
4/25/2025297.08297.08289.95292.87126,703292.27
4/24/2025287.64297.18287.64296.50175,492295.89
4/23/2025294.41298.40285.50286.92224,842286.33
4/22/2025272.31284.17269.21278.28289,841277.71
4/21/2025274.42277.10267.02269.53325,184268.98
4/17/2025280.61281.01277.25277.83125,469277.26
4/16/2025281.16285.91274.08281.11129,602280.54
4/15/2025282.48288.69280.93282.50134,965281.92
4/14/2025289.25289.25279.48283.73139,811283.15
4/11/2025277.23286.44272.34283.51126,604282.93
4/10/2025276.46281.20271.90278.16170,618277.59
4/09/2025261.05291.77259.09284.96191,989284.38
4/08/2025270.96276.79259.50264.70262,767264.16
4/07/2025254.87278.43250.06263.86354,318263.32
4/04/2025262.07270.98253.34265.28267,502264.74
4/03/2025282.29290.00275.67278.17188,020277.60
4/02/2025283.64298.46283.64296.54115,374295.94