Valmont Industries, Inc. VMI
NYSE · United States · Producer Manufacturing
$462.54-0.44 (-0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $462.98 | -0.91% | $470.00 | $470.00 | $462.36 | 172.30K |
| 2026-09-29 | $467.21 | -0.13% | $466.12 | $473.00 | $464.67 | 208.40K |
| 2026-09-28 | $467.84 | +0.22% | $465.26 | $470.10 | $458.36 | 247.90K |
| 2026-09-25 | $466.83 | +0.32% | $465.01 | $467.99 | $460.98 | 236.90K |
| 2026-09-24 | $465.35 | -1.20% | $468.39 | $471.00 | $463.75 | 151.50K |
| 2026-09-23 | $471.01 | +0.64% | $466.81 | $477.32 | $466.24 | 150.30K |
| 2026-09-22 | $468.01 | -0.24% | $470.00 | $477.72 | $465.93 | 184.60K |
| 2026-09-21 | $469.15 | -1.16% | $481.62 | $481.62 | $465.08 | 277.30K |
| 2026-09-18 | $474.64 | +0.47% | $475.55 | $478.07 | $471.34 | 423.40K |
| 2026-09-17 | $472.43 | -0.61% | $478.01 | $482.69 | $471.30 | 132.40K |
| 2026-09-16 | $475.35 | +0.36% | $479.90 | $484.54 | $470.49 | 130.70K |
| 2026-09-15 | $473.66 | +0.31% | $475.59 | $478.15 | $470.04 | 137.50K |
| 2026-09-14 | $472.20 | -2.33% | $473.63 | $483.37 | $468.22 | 182.00K |
| 2026-09-11 | $483.44 | +1.34% | $481.75 | $489.84 | $481.00 | 111.70K |
| 2026-09-10 | $477.03 | -0.78% | $480.00 | $485.36 | $473.09 | 138.10K |
| 2026-09-09 | $480.80 | -0.57% | $481.45 | $485.95 | $474.73 | 139.90K |
| 2026-09-08 | $483.57 | +0.44% | $485.10 | $486.90 | $479.45 | 129.50K |
| 2026-09-04 | $481.46 | +1.33% | $475.98 | $485.25 | $475.22 | 77.20K |
| 2026-09-03 | $475.12 | +2.41% | $465.21 | $479.76 | $463.23 | 194.00K |
| 2026-09-02 | $463.92 | -0.86% | $469.52 | $470.08 | $462.35 | 292.70K |
| 2026-09-01 | $467.96 | -0.36% | $466.13 | $471.55 | $461.97 | 147.80K |
| 2026-08-31 | $469.66 | -1.39% | $475.60 | $476.28 | $467.50 | 193.30K |
| 2026-08-28 | $476.28 | -0.88% | $481.83 | $486.05 | $471.53 | 229.20K |
| 2026-08-27 | $480.53 | +0.74% | $479.98 | $490.91 | $472.23 | 150.20K |
| 2026-08-26 | $476.98 | +0.86% | $474.56 | $479.85 | $470.64 | 178.70K |
| 2026-08-25 | $472.90 | -1.78% | $488.07 | $488.76 | $471.22 | 163.50K |
| 2026-08-24 | $481.47 | -0.90% | $485.38 | $486.82 | $476.48 | 123.70K |
| 2026-08-21 | $485.83 | +0.86% | $486.49 | $487.55 | $480.78 | 96.00K |
| 2026-08-20 | $481.67 | -0.55% | $479.53 | $488.40 | $479.53 | 140.40K |
| 2026-08-19 | $484.33 | -0.62% | $489.92 | $490.28 | $480.52 | 169.50K |
| 2026-08-18 | $487.36 | -3.83% | $499.85 | $500.48 | $486.98 | 175.20K |
| 2026-08-17 | $506.79 | +2.33% | $496.52 | $508.34 | $496.44 | 230.50K |
| 2026-08-14 | $495.25 | +0.62% | $491.40 | $499.07 | $488.14 | 114.40K |
| 2026-08-13 | $492.20 | -0.14% | $495.24 | $499.33 | $489.14 | 99.20K |
| 2026-08-12 | $492.91 | -0.09% | $499.52 | $502.15 | $492.03 | 131.20K |
| 2026-08-11 | $493.37 | +0.23% | $496.61 | $506.16 | $492.25 | 174.10K |
| 2026-08-10 | $492.24 | -0.28% | $495.31 | $500.00 | $491.33 | 163.70K |
| 2026-08-07 | $493.64 | +0.35% | $494.64 | $499.23 | $491.56 | 113.10K |
| 2026-08-06 | $491.91 | -0.90% | $495.95 | $504.77 | $490.24 | 127.70K |
| 2026-08-05 | $496.40 | -1.41% | $504.49 | $511.87 | $495.66 | 149.10K |
| 2026-08-04 | $503.50 | +3.05% | $493.30 | $506.80 | $491.00 | 232.50K |
| 2026-08-03 | $488.59 | +1.43% | $478.14 | $490.23 | $473.21 | 187.70K |
| 2026-07-31 | $481.70 | +1.07% | $482.49 | $487.38 | $473.12 | 294.60K |
| 2026-07-30 | $476.61 | +4.45% | $469.21 | $478.53 | $461.20 | 283.00K |
| 2026-07-29 | $456.29 | -5.07% | $477.24 | $480.09 | $455.10 | 214.40K |
| 2026-07-28 | $480.67 | -2.86% | $488.04 | $488.04 | $476.90 | 296.40K |
| 2026-07-27 | $494.81 | +1.78% | $492.07 | $502.32 | $486.99 | 238.00K |
| 2026-07-24 | $486.16 | -0.50% | $489.71 | $494.83 | $480.02 | 276.20K |
| 2026-07-23 | $488.60 | +0.23% | $485.22 | $489.16 | $473.07 | 382.80K |
| 2026-07-22 | $487.50 | -3.53% | $499.70 | $502.93 | $480.15 | 350.00K |
| 2026-07-21 | $505.35 | -3.90% | $545.05 | $545.05 | $503.84 | 371.00K |
| 2026-07-20 | $525.88 | -1.09% | $538.80 | $543.88 | $524.47 | 220.20K |
| 2026-07-17 | $531.66 | -1.27% | $548.87 | $548.87 | $521.59 | 222.10K |
| 2026-07-16 | $538.48 | -1.08% | $536.11 | $548.49 | $535.73 | 157.30K |
| 2026-07-15 | $544.38 | +0.17% | $545.22 | $545.22 | $535.93 | 137.30K |
| 2026-07-14 | $543.47 | +0.68% | $551.19 | $554.75 | $540.07 | 125.50K |
| 2026-07-13 | $539.79 | -1.29% | $543.34 | $548.58 | $539.27 | 126.10K |
| 2026-07-10 | $546.83 | +0.02% | $547.00 | $554.20 | $540.78 | 116.30K |
| 2026-07-09 | $546.73 | +1.16% | $549.20 | $559.36 | $545.28 | 140.60K |
| 2026-07-08 | $540.46 | +0.18% | $536.88 | $541.59 | $529.64 | 205.90K |
| 2026-07-07 | $539.51 | -4.35% | $557.05 | $557.05 | $535.15 | 309.20K |
| 2026-07-06 | $564.07 | +1.57% | $559.26 | $569.49 | $556.87 | 165.30K |
| 2026-07-02 | $555.35 | -0.66% | $559.48 | $561.18 | $545.13 | 213.10K |
| 2026-07-01 | $559.02 | -3.22% | $570.83 | $570.83 | $553.33 | 254.30K |
| 2026-06-30 | $577.60 | +0.74% | $575.71 | $582.21 | $571.00 | 155.80K |
| 2026-06-29 | $573.37 | +0.81% | $565.74 | $575.72 | $563.58 | 189.30K |
| 2026-06-26 | $568.75 | -2.54% | $575.72 | $580.35 | $561.57 | 530.70K |
| 2026-06-25 | $583.55 | +3.57% | $574.31 | $585.71 | $571.08 | 245.10K |
| 2026-06-24 | $563.41 | -0.93% | $567.59 | $579.14 | $556.00 | 271.40K |
| 2026-06-23 | $568.70 | -2.45% | $567.40 | $578.02 | $550.94 | 242.20K |
| 2026-06-22 | $583.00 | +2.23% | $573.05 | $583.54 | $567.82 | 213.90K |
| 2026-06-18 | $570.31 | +0.88% | $574.13 | $579.80 | $567.54 | 376.60K |
| 2026-06-17 | $565.31 | +1.58% | $562.02 | $575.89 | $559.69 | 240.20K |
| 2026-06-16 | $556.51 | +2.94% | $547.44 | $572.69 | $547.44 | 322.60K |
| 2026-06-15 | $540.62 | -1.13% | $555.77 | $558.73 | $538.68 | 248.80K |
| 2026-06-12 | $546.81 | +3.45% | $531.05 | $547.45 | $526.49 | 576.80K |
| 2026-06-11 | $528.56 | +3.18% | $519.56 | $531.34 | $512.14 | 176.20K |
| 2026-06-10 | $512.25 | -3.97% | $532.94 | $536.89 | $511.23 | 157.30K |
| 2026-06-09 | $533.45 | -0.41% | $540.20 | $546.31 | $518.52 | 282.50K |
| 2026-06-08 | $535.64 | +0.34% | $537.50 | $537.65 | $525.75 | 223.70K |
| 2026-06-05 | $533.80 | -2.03% | $540.02 | $546.19 | $531.40 | 219.50K |
| 2026-06-04 | $544.88 | -0.41% | $543.47 | $548.57 | $535.82 | 197.60K |
| 2026-06-03 | $547.14 | +0.67% | $544.82 | $548.90 | $540.05 | 245.20K |
| 2026-06-02 | $543.48 | +2.79% | $530.41 | $545.99 | $524.77 | 281.10K |
| 2026-06-01 | $528.74 | +1.72% | $514.00 | $532.30 | $505.06 | 274.50K |
| 2026-05-29 | $519.81 | -0.95% | $526.09 | $528.02 | $515.36 | 210.30K |
| 2026-05-28 | $524.80 | +0.48% | $525.00 | $527.98 | $511.36 | 183.20K |
| 2026-05-27 | $522.27 | -1.32% | $529.78 | $535.32 | $520.96 | 158.40K |
| 2026-05-26 | $529.25 | +3.08% | $518.68 | $531.28 | $517.04 | 191.80K |
| 2026-05-22 | $513.43 | +1.45% | $509.50 | $515.48 | $500.77 | 126.30K |