Valmont Industries, Inc. - VMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	403.71	407.78	407.78	409.7	402.01	193,955
November 06, 2025	411.58	408.08	408.08	413.19	402.96	114,800
November 05, 2025	406.28	409.12	409.12	412.9	403	188,319
November 04, 2025	403.71	405.99	405.99	410.77	400	117,013
November 03, 2025	410.76	410.67	410.67	413.27	403	159,100
October 31, 2025	413.04	413.43	413.43	418.55	408.07	200,000
October 30, 2025	415.58	412.95	412.95	423.45	411.54	141,108
October 29, 2025	418.43	419.23	419.23	427.81	415.2	143,700
October 28, 2025	414.55	417.39	417.39	418.86	411	79,804
October 27, 2025	422.83	415.07	415.07	422.83	413.06	135,840
October 24, 2025	414.73	418	418	420	412.24	99,455
October 23, 2025	404.04	411.3	411.3	415.17	403.96	160,000
October 22, 2025	417.48	401.16	401.16	417.48	400.53	198,426
October 21, 2025	418.08	414.53	414.53	418.9	387	329,932
October 20, 2025	410.38	408.97	408.97	410.38	402	174,920
October 17, 2025	405	404.86	404.86	411.02	400.51	120,236
October 16, 2025	409.15	406.33	406.33	414.53	404.33	178,005
October 15, 2025	405.07	409.95	409.95	412.89	405.07	158,009
October 14, 2025	392.94	403.46	403.46	404.89	389.17	111,700
October 13, 2025	396.33	397.39	397.39	399.73	394.74	140,328
October 10, 2025	400.85	389.98	389.98	402.86	389.37	73,622
October 09, 2025	409.7	399.51	399.51	410.81	398.05	114,100
October 08, 2025	400.24	409.07	409.07	411.17	398.28	150,294
October 07, 2025	402.97	397.23	397.23	403.87	393.5	115,910
October 06, 2025	397.19	400.36	400.36	402.37	395.86	191,013
October 03, 2025	394.84	394.62	394.62	397.3	393.49	153,000
October 02, 2025	391.59	392.87	392.87	392.87	385.08	100,166
October 01, 2025	387.12	390.92	390.92	391.99	382.35	160,700
September 30, 2025	382.83	387.73	387.73	389.29	382.83	138,434
September 29, 2025	387.16	382.26	382.26	387.25	378.35	168,628
September 26, 2025	372.32	384.87	384.87	388.12	372	234,139
September 25, 2025	365.5	364.66	363.98	366.72	361.5	131,526
September 24, 2025	377	368.32	367.63	379.09	367.13	137,117
September 23, 2025	375.39	376.49	375.79	379.79	374.33	164,900
September 22, 2025	374.25	375.53	374.83	377.43	370.86	129,650
September 19, 2025	379.1	375.11	375.11	379.1	373.85	294,240
September 18, 2025	374.91	378.95	378.95	380.46	372.45	190,600
September 17, 2025	375.01	372.54	372.54	380.43	371.18	125,604
September 16, 2025	377.87	374.32	374.32	381.32	371.66	162,500
September 15, 2025	376.19	377.84	377.84	380.21	370.56	186,007
September 12, 2025	385.92	373.62	373.62	388.55	373.24	193,400
September 11, 2025	379	386.7	386.7	388.1	374.7	208,119
September 10, 2025	372.5	377.65	377.65	380	371.86	212,839
September 09, 2025	378	372.02	372.02	381.08	370.52	202,300
September 08, 2025	378.17	379.57	379.57	382.4	375.11	212,600
September 05, 2025	378.5	377.91	377.91	381.42	371.34	221,800
September 04, 2025	368.5	377.48	377.48	377.86	366.47	253,011
September 03, 2025	365.65	367.29	367.29	371.28	365.09	290,000
September 02, 2025	365	366.42	366.42	366.42	360.41	299,600
August 29, 2025	374.08	367.12	367.12	374.34	364.51	247,320
August 28, 2025	375.8	374.17	374.17	379.22	371.92	170,090
August 27, 2025	375	374.33	374.33	377.45	370.82	264,249
August 26, 2025	374.45	376.19	376.19	376.87	372.48	232,842
August 25, 2025	376	373.77	373.77	379.55	371.53	170,400
August 22, 2025	366.47	375.35	375.35	378	362.81	207,707
August 21, 2025	363.68	363.84	363.84	366.26	361.2	184,291
August 20, 2025	373	364.2	364.2	374.51	362.03	322,900
August 19, 2025	376	373.94	373.94	379.02	372	162,045
August 18, 2025	373.24	375.64	375.64	379.17	372.78	253,900
August 15, 2025	376.59	373.75	373.75	379.1	371.21	174,426

Valmont Industries, Inc. (VMI) NYSE