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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	411.62	413.84	413.84	415.44	408.56	79,526
December 03, 2025	408.55	414.13	414.13	414.89	404.5	131,640
December 02, 2025	407.97	406.73	406.73	414.42	403.97	164,100
December 01, 2025	408	403.57	403.57	411.72	403	116,600
November 28, 2025	412.77	412.97	412.97	417.88	410.11	57,508
November 26, 2025	408.27	409.9	409.9	415	407.1	140,000
November 25, 2025	399.76	406.96	406.96	409.11	387.73	119,934
November 24, 2025	394.94	399.1	399.1	403.77	392.7	279,477
November 21, 2025	379.89	393.28	393.28	394.47	378.02	190,947
November 20, 2025	398.49	379.21	379.21	401.19	378.69	255,435
November 19, 2025	388.61	391.19	391.19	396.2	384.09	170,700
November 18, 2025	386.13	386.82	386.82	392.82	380.32	194,274
November 17, 2025	397.7	390.69	390.69	400.17	388.09	189,535
November 14, 2025	395	397.69	397.69	403.84	393.23	182,037
November 13, 2025	410.08	398.16	398.16	411.65	395.79	183,900
November 12, 2025	410.74	410.45	410.45	416.79	402.89	228,500
November 11, 2025	409.13	408.7	408.7	414.12	405.2	161,400
November 10, 2025	411.01	410.44	410.44	417.99	408.93	175,386
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

Valmont Industries, Inc. (VMI) NYSE