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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	463.47	471.27	471.27	475.13	461.54	167,818
February 19, 2026	451.28	463.77	463.77	463.9	451.28	163,521
February 18, 2026	450.22	454.97	454.97	461.63	448.36	250,500
February 17, 2026	451.25	443.96	443.96	458.3	438	408,274
February 13, 2026	467.28	475.33	475.33	479.22	463.82	143,000
February 12, 2026	481.61	467.32	467.32	486.82	463.43	146,607
February 11, 2026	475.32	477.85	477.85	484.97	475.32	89,442
February 10, 2026	473.91	474.19	474.19	477.25	469.4	124,200
February 09, 2026	474.23	474.64	474.64	479.29	473.57	114,000
February 06, 2026	468.51	473.68	473.68	479.53	468.51	159,380
February 05, 2026	452.13	459.97	459.97	465.99	452.13	127,028
February 04, 2026	457.96	456.55	456.55	466.8	448.45	97,800
February 03, 2026	456.85	457.14	457.14	463.19	451.35	145,600
February 02, 2026	444.45	453.69	453.69	454.59	441.24	136,900
January 30, 2026	443.7	445.56	445.56	453.07	441.33	133,800
January 29, 2026	447.41	447.96	447.96	452.1	441.41	114,719
January 28, 2026	446.59	444.94	444.94	450.36	435.16	106,900
January 27, 2026	447.33	446.76	446.76	451	444.72	76,105
January 26, 2026	442.87	445.62	445.62	447.04	441.53	139,342
January 23, 2026	447.13	440.07	440.07	451.45	435.51	102,045
January 22, 2026	446.91	446.57	446.57	448.1	437.84	76,771
January 21, 2026	438.75	444.21	444.21	446.52	435.96	83,327
January 20, 2026	438.55	433.64	433.64	441.09	431.24	96,107
January 16, 2026	442	443.58	443.58	447.07	438.64	115,400
January 15, 2026	432.96	440.03	440.03	440.79	431.38	102,144
January 14, 2026	434.67	428.14	428.14	438.36	426.94	177,333
January 13, 2026	435	435.04	435.04	439.04	431.96	172,100
January 12, 2026	424.79	433.12	433.12	435.23	423.97	161,300
January 09, 2026	421.59	425.58	425.58	430.56	421.59	126,500
January 08, 2026	419.04	420.24	420.24	424.82	416.37	236,600
January 07, 2026	422.68	421.25	421.25	425.44	416.76	154,000
January 06, 2026	416.77	420.83	420.83	432.09	404.57	207,122
January 05, 2026	414.8	418.39	418.39	423.22	407.04	153,104
January 02, 2026	402.89	411.71	411.71	411.79	401.24	133,428
December 31, 2025	408.12	402.32	402.32	409.68	402.09	87,400
December 30, 2025	412.51	407.47	407.47	412.51	401.23	83,357
December 29, 2025	410.83	409.1	409.1	415.32	402.48	66,507
December 26, 2025	416.81	412.2	412.2	417.35	410.04	51,100
December 24, 2025	418.05	417.41	417.41	418.93	415.33	31,400
December 23, 2025	417.61	416.26	416.26	420	415	138,413
December 22, 2025	414.58	416.45	416.45	421.1	411.9	187,804
December 19, 2025	407.71	411.6	411.6	412.17	405	295,700
December 18, 2025	410.92	407.62	407.62	412.88	404.42	124,305
December 17, 2025	409.41	406.79	406.79	413.86	402.52	237,900
December 16, 2025	414.87	410.66	410.66	427.7	409.14	184,009
December 15, 2025	419.39	411.97	411.97	421.75	408.86	170,048
December 12, 2025	427	417.54	417.54	431.89	412.12	133,980
December 11, 2025	424.71	427.27	427.27	432.69	422.08	125,400
December 10, 2025	414.38	423.95	423.95	427.26	413.93	121,733
December 09, 2025	416.44	413.82	413.82	421.5	411.62	154,600
December 08, 2025	415.75	413.79	413.79	424.43	409.02	122,838
December 05, 2025	412.11	414.89	414.89	417.47	410.33	164,000
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

Valmont Industries, Inc. (VMI) NYSE