Valmont Industries, Inc. Common Stock (VMI)
402.32
-5.15 (-1.26%)
NYSE · Last Trade: Jan 1st, 4:03 PM EST
Historical Prices For Valmont Industries, Inc. Common Stock (VMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 408.12 | 409.68 | 402.09 | 402.32 | 87,396 | 402.32 |
| 12/30/2025 | 412.51 | 412.51 | 401.23 | 407.47 | 99,483 | 407.47 |
| 12/29/2025 | 410.83 | 415.32 | 402.48 | 409.10 | 66,506 | 409.10 |
| 12/26/2025 | 416.81 | 417.35 | 410.04 | 412.20 | 51,067 | 412.20 |
| 12/24/2025 | 418.05 | 418.93 | 415.33 | 417.41 | 31,360 | 416.73 |
| 12/23/2025 | 417.61 | 420.00 | 415.00 | 416.26 | 138,413 | 415.58 |
| 12/22/2025 | 414.58 | 421.10 | 411.90 | 416.45 | 187,804 | 415.77 |
| 12/19/2025 | 407.71 | 412.17 | 405.00 | 411.60 | 295,670 | 410.93 |
| 12/18/2025 | 410.92 | 412.88 | 404.42 | 407.62 | 124,304 | 406.96 |
| 12/17/2025 | 409.41 | 413.86 | 402.51 | 406.79 | 238,356 | 406.13 |
| 12/16/2025 | 414.87 | 427.70 | 409.13 | 410.66 | 184,009 | 409.99 |
| 12/15/2025 | 419.39 | 421.75 | 408.86 | 411.97 | 170,048 | 411.30 |
| 12/12/2025 | 427.00 | 431.89 | 412.12 | 417.54 | 133,980 | 416.86 |
| 12/11/2025 | 424.71 | 432.69 | 422.08 | 427.27 | 125,374 | 426.57 |
| 12/10/2025 | 414.38 | 427.25 | 413.93 | 423.95 | 121,732 | 423.26 |
| 12/09/2025 | 416.44 | 421.50 | 411.62 | 413.82 | 154,599 | 413.15 |
| 12/08/2025 | 415.75 | 424.43 | 409.02 | 413.79 | 122,838 | 413.12 |
| 12/05/2025 | 412.11 | 417.47 | 410.33 | 414.89 | 163,967 | 414.21 |
| 12/04/2025 | 411.62 | 415.44 | 408.56 | 413.84 | 88,488 | 413.17 |
| 12/03/2025 | 408.55 | 414.89 | 404.50 | 414.13 | 131,640 | 413.45 |
| 12/02/2025 | 407.97 | 414.42 | 403.97 | 406.73 | 164,052 | 406.07 |
| 12/01/2025 | 408.00 | 411.72 | 403.00 | 403.57 | 116,594 | 402.91 |
| 11/28/2025 | 412.77 | 417.88 | 410.11 | 412.97 | 57,508 | 412.30 |
| 11/26/2025 | 408.27 | 415.00 | 407.10 | 409.90 | 140,000 | 409.23 |
| 11/25/2025 | 399.76 | 409.11 | 387.73 | 406.96 | 119,834 | 406.30 |
| 11/24/2025 | 394.94 | 403.77 | 392.70 | 399.10 | 278,589 | 398.45 |
| 11/21/2025 | 379.89 | 394.47 | 378.02 | 393.28 | 190,947 | 392.64 |
| 11/20/2025 | 398.49 | 401.19 | 378.69 | 379.21 | 255,430 | 378.59 |
| 11/19/2025 | 388.61 | 396.20 | 384.09 | 391.19 | 170,655 | 390.55 |
| 11/18/2025 | 386.13 | 392.82 | 380.32 | 386.82 | 194,212 | 386.19 |
| 11/17/2025 | 397.70 | 400.17 | 388.08 | 390.69 | 189,535 | 390.05 |
| 11/14/2025 | 395.00 | 403.84 | 393.23 | 397.69 | 182,037 | 397.04 |
| 11/13/2025 | 410.08 | 411.65 | 395.79 | 398.16 | 183,875 | 397.51 |
| 11/12/2025 | 410.74 | 416.79 | 402.89 | 410.45 | 228,498 | 409.78 |
| 11/11/2025 | 409.13 | 414.12 | 405.19 | 408.70 | 161,381 | 408.03 |
| 11/10/2025 | 411.00 | 417.99 | 408.93 | 410.44 | 175,287 | 409.77 |
| 11/07/2025 | 403.71 | 409.70 | 402.00 | 407.78 | 193,955 | 407.12 |
| 11/06/2025 | 411.58 | 413.19 | 402.96 | 408.08 | 114,788 | 407.42 |
| 11/05/2025 | 406.28 | 412.89 | 403.00 | 409.12 | 188,319 | 408.45 |
| 11/04/2025 | 403.71 | 410.77 | 400.00 | 405.99 | 117,013 | 405.33 |
| 11/03/2025 | 410.76 | 413.27 | 403.00 | 410.67 | 159,067 | 410.00 |
| 10/31/2025 | 413.04 | 418.55 | 408.07 | 413.43 | 199,978 | 412.76 |
| 10/30/2025 | 415.58 | 423.45 | 411.54 | 412.95 | 141,108 | 412.28 |
| 10/29/2025 | 418.43 | 427.81 | 415.19 | 419.23 | 143,654 | 418.55 |
| 10/28/2025 | 414.55 | 418.86 | 411.00 | 417.39 | 79,804 | 416.71 |
| 10/27/2025 | 422.83 | 422.83 | 413.06 | 415.07 | 135,840 | 414.39 |
| 10/24/2025 | 414.73 | 420.00 | 412.24 | 418.00 | 99,455 | 417.32 |
| 10/23/2025 | 404.04 | 415.17 | 403.96 | 411.30 | 159,961 | 410.63 |
| 10/22/2025 | 417.48 | 417.48 | 400.53 | 401.16 | 198,426 | 400.51 |
| 10/21/2025 | 418.08 | 418.90 | 387.00 | 414.53 | 329,930 | 413.86 |
| 10/20/2025 | 410.38 | 410.38 | 402.00 | 408.97 | 174,920 | 408.30 |
| 10/17/2025 | 405.00 | 411.01 | 400.51 | 404.86 | 120,236 | 404.20 |
| 10/16/2025 | 411.20 | 414.53 | 404.33 | 406.33 | 178,050 | 405.67 |
| 10/15/2025 | 405.07 | 412.89 | 405.07 | 409.95 | 158,009 | 409.28 |
| 10/14/2025 | 392.94 | 404.89 | 389.17 | 403.46 | 111,668 | 402.80 |
| 10/13/2025 | 396.33 | 399.73 | 394.74 | 397.39 | 140,328 | 396.74 |
| 10/10/2025 | 400.85 | 402.86 | 389.37 | 389.98 | 73,622 | 389.35 |
| 10/09/2025 | 409.70 | 410.81 | 398.05 | 399.51 | 114,088 | 398.86 |
| 10/08/2025 | 400.24 | 411.17 | 398.28 | 409.07 | 150,299 | 408.40 |
| 10/07/2025 | 402.97 | 403.87 | 393.50 | 397.23 | 115,910 | 396.58 |
| 10/06/2025 | 397.19 | 402.37 | 395.86 | 400.36 | 191,013 | 399.71 |
| 10/03/2025 | 394.84 | 397.30 | 393.49 | 394.62 | 152,952 | 393.98 |
| 10/02/2025 | 389.01 | 392.87 | 385.07 | 392.87 | 100,173 | 392.23 |