Home

Valmont Industries, Inc. Common Stock (VMI)

293.22
-2.27 (-0.77%)
NYSE · Last Trade: May 1st, 12:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025290.11293.55286.50293.22145,176293.22
4/29/2025292.24297.51289.87295.49101,614295.49
4/28/2025292.86296.55287.94293.20105,664293.20
4/25/2025297.08297.08289.95292.87126,703292.87
4/24/2025287.64297.18287.64296.50175,492296.50
4/23/2025294.41298.40285.50286.92224,842286.92
4/22/2025272.31284.17269.21278.28289,841278.28
4/21/2025274.42277.10267.02269.53325,184269.53
4/17/2025280.61281.01277.25277.83125,469277.83
4/16/2025281.16285.91274.08281.11129,602281.11
4/15/2025282.48288.69280.93282.50134,965282.50
4/14/2025289.25289.25279.48283.73139,811283.73
4/11/2025277.23286.44272.34283.51126,604283.51
4/10/2025276.46281.20271.90278.16170,618278.16
4/09/2025261.05291.77259.09284.96191,983284.96
4/08/2025270.96276.79259.50264.70262,767264.70
4/07/2025254.87278.43250.06263.86354,318263.86
4/04/2025262.07270.40253.34265.28152,545265.28
4/03/2025282.29290.00275.67278.17188,020278.17
4/02/2025283.64298.46283.64296.54115,374296.54
4/01/2025283.00291.08282.11288.47131,184288.47
3/31/2025284.67288.93281.56285.37180,630285.37
3/28/2025297.08303.57287.12289.56114,693289.56
3/27/2025298.70305.97296.82299.20177,633299.20
3/26/2025300.19303.38298.25300.72296,189300.72
3/25/2025298.64302.46295.78299.44160,338299.44
3/24/2025292.00302.49289.48298.97328,803298.97
3/21/2025305.17306.16284.34285.50630,350285.50
3/20/2025327.73330.70325.68326.58116,390326.58
3/19/2025323.83330.80323.83330.75122,171330.75
3/18/2025325.07325.51322.00322.4388,715322.43
3/17/2025325.57330.11325.05327.00115,134327.00
3/14/2025323.39328.08321.46327.62108,325327.62
3/13/2025323.66323.66317.00319.34136,429319.34
3/12/2025326.34328.13318.95326.71214,083326.71
3/11/2025319.15326.93315.94320.99154,954320.99
3/10/2025323.74327.39315.64317.90163,479317.90
3/07/2025328.98330.26320.87327.97126,801327.97
3/06/2025333.60337.34326.72330.36133,046330.36
3/05/2025333.28339.05329.47338.99209,712338.99
3/04/2025331.08341.52326.00333.19204,761333.19
3/03/2025348.50351.50331.80334.90200,220334.90
2/28/2025342.17348.68340.62348.37168,249348.37
2/27/2025347.41352.36342.60342.77162,947342.77
2/26/2025350.12356.12347.57347.94127,742347.94
2/25/2025343.50349.66339.66347.50139,248347.50
2/24/2025347.59352.17341.17342.86119,162342.86
2/21/2025366.52366.52347.26349.08113,467349.08
2/20/2025368.91368.91353.33362.91176,054362.91
2/19/2025367.21374.60363.15367.26299,916367.26
2/18/2025340.35379.22337.25376.98374,686376.98
2/14/2025325.40329.36316.49320.79130,643320.79
2/13/2025323.49334.35319.24323.0492,579323.04
2/12/2025321.08329.02318.98322.7398,562322.73
2/11/2025326.78331.31322.66325.2790,156325.27
2/10/2025330.50330.50326.89328.20104,656328.20
2/07/2025332.46332.46327.73328.1154,044328.11
2/06/2025328.90331.71328.90330.8260,871330.82
2/05/2025328.34331.87325.56328.5858,283328.58
2/04/2025325.22328.57325.12326.1963,247326.19
2/03/2025324.26329.41322.96324.4675,377324.46