Valmont Industries, Inc. VMI
420.92 USD -1.79 (-0.42%)
Regular-session close
420.92 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
416.11 Day range 424.33
379.21 52-week range 583.55
- YTD
- +4.62%
- 1 year
- +5.72%
VMI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 425.23 | 425.81 | 416.11 | 420.92 | -1.79 | -0.42% | 122,716 |
| Nov 12, 2026 | 425.24 | 432.46 | 419.84 | 422.71 | -2.12 | -0.50% | 145,800 |
| Nov 11, 2026 | 432.59 | 434.55 | 421.94 | 424.83 | +1.45 | +0.34% | 98,400 |
| Nov 10, 2026 | 415.66 | 425.55 | 415.66 | 423.38 | +4.47 | +1.07% | 159,500 |
| Nov 9, 2026 | 411.77 | 424.38 | 409.92 | 418.91 | +14.60 | +3.61% | 188,200 |
| Nov 6, 2026 | 404.77 | 407.11 | 397.21 | 404.31 | +6.26 | +1.57% | 305,200 |
| Nov 5, 2026 | 413.94 | 419.51 | 396.27 | 398.05 | -22.68 | -5.39% | 239,800 |
| Nov 4, 2026 | 437.00 | 437.24 | 414.52 | 420.73 | -17.15 | -3.92% | 204,400 |
| Nov 3, 2026 | 432.36 | 440.70 | 432.20 | 437.88 | +11.20 | +2.62% | 267,300 |
| Nov 2, 2026 | 428.40 | 435.44 | 423.80 | 426.68 | +4.58 | +1.09% | 170,100 |
| Oct 30, 2026 | 426.11 | 431.13 | 418.28 | 422.10 | -10.66 | -2.46% | 165,700 |
| Oct 29, 2026 | 434.51 | 439.88 | 429.01 | 432.76 | -1.84 | -0.42% | 203,800 |
| Oct 28, 2026 | 441.35 | 441.62 | 429.80 | 434.60 | -2.36 | -0.54% | 205,200 |
| Oct 27, 2026 | 434.76 | 445.85 | 429.00 | 436.96 | +8.44 | +1.97% | 165,200 |
| Oct 26, 2026 | 439.80 | 443.31 | 427.58 | 428.52 | -6.49 | -1.49% | 133,800 |
| Oct 23, 2026 | 432.48 | 438.97 | 428.32 | 435.01 | -0.86 | -0.20% | 192,100 |
| Oct 22, 2026 | 442.01 | 448.67 | 431.29 | 435.87 | -12.61 | -2.81% | 304,100 |
| Oct 21, 2026 | 451.65 | 457.03 | 445.03 | 448.48 | -2.20 | -0.49% | 322,900 |
| Oct 20, 2026 | 465.84 | 480.02 | 438.50 | 450.68 | -1.57 | -0.35% | 384,300 |
| Oct 19, 2026 | 448.85 | 453.34 | 442.32 | 452.25 | +7.72 | +1.74% | 253,400 |
| Oct 16, 2026 | 452.65 | 460.28 | 441.18 | 444.53 | -6.80 | -1.51% | 255,500 |
| Oct 15, 2026 | 461.77 | 461.77 | 449.03 | 451.33 | -14.00 | -3.01% | 304,200 |
| Oct 14, 2026 | 466.91 | 471.28 | 457.56 | 465.33 | -6.63 | -1.40% | 184,600 |
| Oct 13, 2026 | 465.38 | 473.66 | 462.92 | 471.96 | +4.88 | +1.04% | 200,500 |
| Oct 12, 2026 | 466.94 | 475.29 | 465.90 | 467.08 | -0.73 | -0.16% | 142,900 |
| Oct 9, 2026 | 470.79 | 476.26 | 464.39 | 467.81 | -0.89 | -0.19% | 135,700 |
| Oct 8, 2026 | 461.02 | 470.79 | 458.27 | 468.70 | +4.11 | +0.88% | 125,600 |
| Oct 7, 2026 | 478.11 | 480.10 | 458.97 | 464.59 | -22.30 | -4.58% | 226,900 |
| Oct 6, 2026 | 480.61 | 488.63 | 480.61 | 486.89 | +10.04 | +2.11% | 131,700 |
| Oct 5, 2026 | 477.59 | 484.05 | 471.13 | 476.85 | -1.89 | -0.39% | 149,600 |
| Oct 2, 2026 | 475.07 | 483.06 | 473.14 | 478.74 | +10.46 | +2.23% | 166,200 |
| Oct 1, 2026 | 464.00 | 471.30 | 459.01 | 468.28 | +5.30 | +1.14% | 235,300 |
| Sep 30, 2026 | 470.00 | 470.00 | 462.36 | 462.98 | -4.23 | -0.91% | 172,300 |
| Sep 29, 2026 | 466.12 | 473.00 | 464.67 | 467.21 | -0.63 | -0.13% | 208,400 |
| Sep 28, 2026 | 465.26 | 470.10 | 458.36 | 467.84 | +1.01 | +0.22% | 247,900 |
| Sep 25, 2026 | 465.01 | 467.99 | 460.98 | 466.83 | +1.48 | +0.32% | 236,900 |
| Sep 24, 2026 | 468.39 | 471.00 | 463.75 | 465.35 | -5.66 | -1.20% | 151,500 |
| Sep 23, 2026 | 466.81 | 477.32 | 466.24 | 471.01 | +3.00 | +0.64% | 150,300 |
| Sep 22, 2026 | 470.00 | 477.72 | 465.93 | 468.01 | -1.14 | -0.24% | 184,600 |
| Sep 21, 2026 | 481.62 | 481.62 | 465.08 | 469.15 | -5.49 | -1.16% | 277,300 |
| Sep 18, 2026 | 475.55 | 478.07 | 471.34 | 474.64 | +2.21 | +0.47% | 423,400 |
| Sep 17, 2026 | 478.01 | 482.69 | 471.30 | 472.43 | -2.92 | -0.61% | 132,400 |
| Sep 16, 2026 | 479.90 | 484.54 | 470.49 | 475.35 | +1.69 | +0.36% | 130,700 |
| Sep 15, 2026 | 475.59 | 478.15 | 470.04 | 473.66 | +1.46 | +0.31% | 137,500 |
| Sep 14, 2026 | 473.63 | 483.37 | 468.22 | 472.20 | -11.24 | -2.33% | 182,000 |
| Sep 11, 2026 | 481.75 | 489.84 | 481.00 | 483.44 | +6.41 | +1.34% | 111,700 |
| Sep 10, 2026 | 480.00 | 485.36 | 473.09 | 477.03 | -3.77 | -0.78% | 138,100 |
| Sep 9, 2026 | 481.45 | 485.95 | 474.73 | 480.80 | -2.77 | -0.57% | 139,900 |
| Sep 8, 2026 | 485.10 | 486.90 | 479.45 | 483.57 | +2.11 | +0.44% | 129,500 |
| Sep 4, 2026 | 475.98 | 485.25 | 475.22 | 481.46 | +6.34 | +1.33% | 77,200 |
| Sep 3, 2026 | 465.21 | 479.76 | 463.23 | 475.12 | +11.20 | +2.41% | 194,000 |
| Sep 2, 2026 | 469.52 | 470.08 | 462.35 | 463.92 | -4.04 | -0.86% | 292,700 |
| Sep 1, 2026 | 466.13 | 471.55 | 461.97 | 467.96 | -1.70 | -0.36% | 147,800 |
| Aug 31, 2026 | 475.60 | 476.28 | 467.50 | 469.66 | -6.62 | -1.39% | 193,300 |
| Aug 28, 2026 | 481.83 | 486.05 | 471.53 | 476.28 | -4.25 | -0.88% | 229,200 |
| Aug 27, 2026 | 479.98 | 490.91 | 472.23 | 480.53 | +3.55 | +0.74% | 150,200 |
| Aug 26, 2026 | 474.56 | 479.85 | 470.64 | 476.98 | +4.08 | +0.86% | 178,700 |
| Aug 25, 2026 | 488.07 | 488.76 | 471.22 | 472.90 | -8.57 | -1.78% | 163,500 |
| Aug 24, 2026 | 485.38 | 486.82 | 476.48 | 481.47 | -4.36 | -0.90% | 123,700 |
| Aug 21, 2026 | 486.49 | 487.55 | 480.78 | 485.83 | +4.16 | +0.86% | 96,000 |
| Aug 20, 2026 | 479.53 | 488.40 | 479.53 | 481.67 | -2.66 | -0.55% | 140,400 |
| Aug 19, 2026 | 489.92 | 490.28 | 480.52 | 484.33 | -3.03 | -0.62% | 169,500 |
| Aug 18, 2026 | 499.85 | 500.48 | 486.98 | 487.36 | -19.43 | -3.83% | 175,200 |
| Aug 17, 2026 | 496.52 | 508.34 | 496.44 | 506.79 | +11.54 | +2.33% | 230,500 |
| Aug 14, 2026 | 491.40 | 499.07 | 488.14 | 495.25 | +3.05 | +0.62% | 114,400 |
65 days, newest first. Daily bars as drawn on the VMI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.