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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	378	376.34	376.34	380.8	371.8	228,313
August 13, 2025	381.09	380.87	380.87	384.09	376.31	242,027
August 12, 2025	370	379.15	379.15	380.48	366.53	226,800
August 11, 2025	367.74	367.78	367.78	372.66	364.46	229,434
August 08, 2025	371.08	368.2	368.2	372.52	367.64	139,418
August 07, 2025	371.21	368.01	368.01	372	364.75	137,434
August 06, 2025	368.55	368.27	368.27	368.72	361.89	138,800
August 05, 2025	368.84	367.37	367.37	372.28	362.43	133,900
August 04, 2025	360.57	365.59	365.59	365.59	358.95	108,751
August 01, 2025	360.01	358.53	358.53	363.84	353.41	180,729
July 31, 2025	361.55	363.95	363.95	367.25	359.75	170,131
July 30, 2025	364.59	364.2	364.2	366.45	360.13	157,381
July 29, 2025	362.7	363.18	363.18	363.28	358.01	142,830
July 28, 2025	361.87	357.83	357.83	361.87	356.44	124,724
July 25, 2025	357.5	361.43	361.43	361.47	356.28	115,244
July 24, 2025	358.76	357.39	357.39	360.87	352.6	244,346
July 23, 2025	359.18	358.44	358.44	363.03	356.19	212,800
July 22, 2025	341	353.56	353.56	354.41	337.93	224,800
July 21, 2025	338.83	331.9	331.9	339.14	331.9	304,646
July 18, 2025	337.36	335.65	335.65	338.99	329.21	181,328
July 17, 2025	329.26	336.24	336.24	336.8	329.26	139,408
July 16, 2025	328.65	330.09	330.09	331.84	326.22	147,157
July 15, 2025	333.42	328.58	328.58	335.07	328.26	203,312
July 14, 2025	333.64	332.85	332.85	336.15	332.12	139,215
July 11, 2025	338.36	335.12	335.12	339.57	334.68	165,300
July 10, 2025	340.59	340.1	340.1	343.95	340	183,352
July 09, 2025	344.65	339.8	339.8	347.31	334.99	188,726
July 08, 2025	339.01	342.21	342.21	344.39	339.01	224,239
July 07, 2025	339.85	338.01	338.01	341.98	334.72	212,100
July 03, 2025	341.74	341.58	341.58	342.99	337.47	142,400

Valmont Industries, Inc. (VMI) NYSE