Dark

VMI
Valmont Industries, Inc.
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

312.05USD-0.184%(-0.57)66,272

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-312.62)0

After-hours

May 23, 2025 4:00:30 PM EDT

312.46USD+0.176%(+0.55)364

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	312.290	314.3000	311.4100	312.05	-0.182%	66,272	0.000%
2025-05-22	310.870	316.3300	305.0700	312.62	-0.284%	139,156	-0.182%
2025-05-21	316.850	319.6900	310.9400	313.51	-2.053%	104,402	-0.466%
2025-05-20	321.650	324.1750	317.7350	320.08	-0.886%	75,679	-2.509%
2025-05-19	321.180	324.0800	320.1500	322.94	-0.777%	106,289	-3.372%
2025-05-16	320.240	327.3150	318.2800	325.47	+1.884%	122,556	-4.123%
2025-05-15	317.200	321.8650	316.1279	319.45	+0.390%	103,534	-2.316%
2025-05-14	322.520	323.3950	317.9900	318.21	-1.281%	111,497	-1.936%
2025-05-13	323.480	325.0900	319.7900	322.34	+0.218%	87,643	-3.192%
2025-05-12	322.570	324.2000	318.5550	321.64	+4.030%	140,128	-2.982%
2025-05-09	311.840	321.0267	306.4350	309.18	-0.010%	107,005	+0.928%
2025-05-08	304.820	312.7600	304.4750	309.21	+2.765%	155,629	+0.918%
2025-05-07	306.810	306.8100	299.2400	300.89	-0.759%	99,394	+3.709%
2025-05-06	304.620	305.9400	301.9000	303.19	-1.109%	99,269	+2.922%
2025-05-05	305.400	308.4600	305.4000	306.59	-0.273%	88,631	+1.781%
2025-05-02	302.800	311.0750	302.8000	307.43	+2.919%	166,240	+1.503%
2025-05-01	295.920	302.2300	290.5300	298.71	+1.872%	126,208	+4.466%
2025-04-30	290.110	293.5500	286.5000	293.22	-0.768%	145,181	+6.422%
2025-04-29	292.240	297.5150	289.8650	295.49	+0.781%	101,614	+5.604%
2025-04-28	292.860	296.5500	287.9401	293.20	+0.113%	105,664	+6.429%
2025-04-25	297.080	297.0800	289.9500	292.87	-1.224%	126,703	+6.549%
2025-04-24	287.640	297.1800	287.6400	296.50	+3.339%	175,492	+5.245%
2025-04-23	294.410	298.4000	285.5000	286.92	+3.105%	224,842	+8.759%
2025-04-22	272.310	284.1700	269.2100	278.28	+3.246%	289,841	+12.135%
2025-04-21	274.420	277.1000	267.0250	269.53	-2.987%	325,184	+15.776%
2025-04-17	280.610	281.0150	277.2500	277.83	-1.167%	125,469	+12.317%
2025-04-16	281.160	285.9100	274.0800	281.11	-0.492%	129,602	+11.006%
2025-04-15	282.480	288.6951	280.9300	282.50	-0.434%	134,965	+10.460%
2025-04-14	289.250	289.2500	279.4826	283.73	+0.078%	139,811	+9.981%
2025-04-11	277.230	286.4400	272.3400	283.51	+1.923%	126,604	+10.067%
2025-04-10	276.460	281.2028	271.9000	278.16	-2.386%	170,618	+12.184%
2025-04-09	261.050	291.7700	259.0900	284.96	+7.654%	191,990	+9.507%
2025-04-08	270.960	276.7900	259.5000	264.70	+0.318%	262,767	+17.888%
2025-04-07	254.870	278.4250	250.0650	263.86	-0.535%	352,518	+18.263%
2025-04-04	262.070	270.9800	253.3400	265.28	-4.634%	267,502	+17.630%
2025-04-03	282.290	290.0000	275.6700	278.17	-6.195%	188,020	+12.180%
2025-04-02	283.640	298.4650	283.6400	296.54	+2.798%	115,374	+5.230%
2025-04-01	283.000	291.0800	282.1100	288.47	+1.086%	131,184	+8.174%
2025-03-31	284.670	288.9300	281.5600	285.37	-1.447%	180,630	+9.349%
2025-03-28	297.080	303.5700	287.1200	289.56	-3.222%	114,693	+7.767%
2025-03-27	298.700	305.9700	296.8200	299.20	-0.505%	177,633	+4.295%
2025-03-26	300.190	303.3800	298.2500	300.72	+0.427%	225,038	+3.768%
2025-03-25	298.640	302.4631	295.7800	299.44	+0.157%	157,697	+4.211%
2025-03-24	292.000	302.4850	289.4750	298.97	+4.718%	328,203	+4.375%
2025-03-21	305.165	306.1600	284.3400	285.50	-12.579%	622,260	+9.299%
2025-03-20	327.730	330.7050	325.6800	326.58	-1.261%	112,582	-4.449%
2025-03-19	323.830	330.8000	323.8300	330.75	+2.580%	113,587	-5.654%
2025-03-18	325.070	325.5100	322.0000	322.43	-1.398%	75,345	-3.219%
2025-03-17	325.570	330.1050	325.0500	327.00	-0.189%	113,464	-4.572%
2025-03-14	323.390	328.0800	321.4600	327.62	+2.593%	102,616	-4.752%
2025-03-13	323.660	323.6600	317.0000	319.34	-2.256%	135,657	-2.283%
2025-03-12	326.340	328.1300	318.9500	326.71	+1.782%	209,411	-4.487%
2025-03-11	319.150	326.9300	315.9400	320.99	+0.972%	151,897	-2.785%
2025-03-10	323.740	327.3950	315.6400	317.90	-3.070%	160,827	-1.840%
2025-03-07	328.980	330.2636	320.8700	327.97	-0.723%	112,915	-4.854%
2025-03-06	333.600	337.3421	326.7200	330.36	-2.546%	131,760	-5.542%
2025-03-05	333.280	339.0500	329.4700	338.99	+1.741%	118,561	-7.947%
2025-03-04	331.080	341.5200	326.0000	333.19	-0.511%	202,545	-6.345%
2025-03-03	348.500	351.5000	331.8000	334.90	-3.867%	196,744	-6.823%
2025-02-28	342.170	348.6800	340.6150	348.37	+1.634%	150,539	-10.426%
2025-02-27	347.410	352.3600	342.6000	342.77	-1.486%	129,782	-8.962%
2025-02-26	350.120	356.1200	347.5750	347.94	+0.127%	97,218	-10.315%
2025-02-25	343.500	349.6600	339.6600	347.50	+1.353%	110,667	-10.201%
2025-02-24	347.590	352.1690	341.1725	342.86	-1.782%	110,486	-8.986%
2025-02-21	366.520	366.5200	347.2600	349.08	-3.811%	96,516	-10.608%
2025-02-20	368.910	368.9100	353.3300	362.91	-1.184%	168,039	-14.014%
2025-02-19	367.215	374.6000	363.1500	367.26	-2.578%	286,469	-15.033%
2025-02-18	340.350	379.2200	337.2500	376.98	+17.516%	367,062	-17.224%
2025-02-14	325.400	329.3600	316.4900	320.79	-0.697%	129,326	-2.725%
2025-02-13	323.490	334.3455	319.2400	323.04	+0.096%	91,229	-3.402%
2025-02-12	321.080	329.0200	318.9800	322.73	-0.781%	96,687	-3.309%
2025-02-11	326.780	331.3100	322.6600	325.27	-0.893%	88,219	-4.064%
2025-02-10	330.500	330.5000	326.8900	328.20	+0.027%	88,965	-4.921%
2025-02-07	332.460	332.4600	327.7300	328.11	-0.819%	52,220	-4.895%
2025-02-06	328.900	331.7100	328.9000	330.82	+0.682%	59,650	-5.674%
2025-02-05	328.340	331.8700	325.5600	328.58	+0.733%	57,612	-5.031%
2025-02-04	325.220	328.5700	325.1147	326.19	+0.533%	61,418	-4.335%
2025-02-03	324.260	329.4099	322.9650	324.46	-2.200%	76,202	-3.825%
2025-01-31	332.880	336.0100	329.7500	331.76	-0.671%	90,105	-5.941%
2025-01-30	332.420	336.1500	330.7700	334.00	+1.458%	54,456	-6.572%
2025-01-29	327.730	333.3850	326.6700	329.20	+0.449%	59,454	-5.210%
2025-01-28	329.350	333.2650	322.9000	327.73	-0.619%	81,294	-4.784%
2025-01-27	340.050	340.0500	328.9600	329.77	-3.711%	107,948	-5.373%
2025-01-24	342.000	345.5400	338.0661	342.48	+0.085%	89,923	-8.885%
2025-01-23	340.550	343.5700	338.5500	342.19	+0.493%	109,358	-8.808%
2025-01-22	341.910	344.0000	340.2000	340.51	-0.677%	105,858	-8.358%
2025-01-21	339.980	346.7700	339.5800	342.83	+1.927%	115,854	-8.978%
2025-01-17	338.620	339.8600	334.4350	336.35	+0.104%	175,800	-7.225%
2025-01-16	326.710	336.7800	326.7100	336.00	+3.258%	165,708	-7.128%
2025-01-15	320.430	326.8480	316.5200	325.40	+3.776%	163,018	-4.103%
2025-01-14	309.890	315.5100	306.0100	313.56	+2.133%	176,817	-0.482%
2025-01-13	299.570	307.1500	299.5700	307.01	+1.575%	107,962	+1.642%
2025-01-10	304.320	304.3200	300.8316	302.25	-1.711%	62,875	+3.242%
2025-01-08	306.000	307.5200	303.6000	307.51	-0.068%	166,422	+1.476%
2025-01-07	308.360	308.4600	305.3700	307.72	-0.019%	72,631	+1.407%
2025-01-06	310.340	315.9000	304.7100	307.78	-0.655%	186,915	+1.387%
2025-01-03	305.380	309.9400	304.8200	309.81	+1.524%	58,980	+0.723%
2025-01-02	307.720	310.6500	304.9600	305.16	-0.492%	57,133	+2.258%
2024-12-31	305.740	307.2400	304.5300	306.67	+0.419%	73,751	+1.754%
2024-12-30	306.720	306.7200	301.9500	305.39	-0.375%	62,622	+2.181%
2024-12-27	306.930	308.2600	305.5400	306.54	-1.269%	89,189	+1.797%
2024-12-26	310.380	311.5900	309.2100	310.48	-0.292%	56,115	+0.506%
2024-12-24	309.490	311.6100	307.0100	311.39	+0.924%	35,975	+0.212%
2024-12-23	308.230	309.0900	305.1300	308.54	+0.107%	102,330	+1.138%
2024-12-20	303.260	310.7070	301.9300	308.21	+0.686%	395,459	+1.246%
2024-12-19	314.520	317.9300	305.2800	306.11	-1.872%	211,498	+1.940%
2024-12-18	327.830	327.8300	311.0750	311.95	-4.404%	136,448	+0.032%
2024-12-17	329.600	331.7200	322.7800	326.32	-1.554%	104,365	-4.373%
2024-12-16	327.820	334.0200	327.8200	331.47	+1.113%	117,902	-5.859%
2024-12-13	329.810	331.5100	326.9800	327.82	-0.425%	76,257	-4.811%
2024-12-12	329.070	330.8020	327.1800	329.22	-0.429%	87,502	-5.215%
2024-12-11	334.730	337.0999	329.4300	330.64	-0.196%	171,250	-5.622%
2024-12-10	337.670	337.6700	330.0000	331.29	-1.782%	121,712	-5.808%
2024-12-09	339.570	343.4100	336.0330	337.30	-0.340%	104,194	-7.486%
2024-12-06	346.810	346.8100	337.1900	338.45	-2.018%	80,429	-7.800%
2024-12-05	350.770	351.3500	344.6400	345.42	-1.244%	74,795	-9.661%
2024-12-04	344.280	349.8300	344.2800	349.77	+0.775%	89,474	-10.784%
2024-12-03	349.740	350.3400	344.9400	347.08	-0.627%	116,272	-10.093%
2024-12-02	347.990	352.0499	344.9700	349.27	+0.405%	116,009	-10.657%
2024-11-29	353.410	354.0250	347.3400	347.86	-1.215%	84,411	-10.294%
2024-11-27	353.840	354.1300	351.3500	352.14	+0.048%	85,759	-11.385%
2024-11-26	348.460	353.1900	346.1100	351.97	+0.517%	82,304	-11.342%
2024-11-25	344.060	352.8750	344.0600	350.16	+2.359%	131,545	-10.884%
2024-11-22	339.600	345.6700	336.3800	342.09	+0.989%	228,024	-8.781%
2024-11-21	340.490	342.6550	338.0800	338.74	-0.441%	199,956	-7.879%
2024-11-20	339.500	340.8250	336.7100	340.24	+0.180%	99,975	-8.285%
2024-11-19	336.370	341.1800	332.3100	339.63	-0.182%	116,310	-8.121%
2024-11-18	338.780	342.8200	338.7800	340.25	+0.660%	78,602	-8.288%
2024-11-15	339.000	339.7750	337.0350	338.02	-0.588%	95,699	-7.683%
2024-11-14	344.000	344.0000	339.6100	340.02	-0.497%	62,229	-8.226%
2024-11-13	346.870	350.2800	340.0000	341.72	-1.017%	148,119	-8.683%
2024-11-12	347.000	350.6600	343.5700	345.23	-0.879%	199,956	-9.611%
2024-11-11	342.080	351.9600	342.0800	348.29	+2.312%	98,949	-10.405%
2024-11-08	341.680	341.9600	339.4050	340.42	-0.340%	93,131	-8.334%
2024-11-07	348.680	348.9450	339.4000	341.58	-2.182%	82,595	-8.645%
2024-11-06	341.500	352.5700	335.9050	349.20	+6.992%	210,268	-10.639%
2024-11-05	318.500	326.8500	318.5000	326.38	+2.166%	73,384	-4.391%
2024-11-04	316.670	322.2600	316.6700	319.46	+1.053%	79,340	-2.320%
2024-11-01	314.080	319.3700	314.0800	316.13	+1.428%	88,620	-1.291%
2024-10-31	315.500	316.6750	311.5800	311.68	-1.255%	93,000	+0.119%
2024-10-30	317.550	320.3050	315.1200	315.64	-1.282%	79,440	-1.137%
2024-10-29	323.370	323.3700	318.8000	319.74	-1.788%	88,591	-2.405%
2024-10-28	320.320	326.2750	317.2300	325.56	+2.652%	171,947	-4.150%
2024-10-25	321.080	322.5000	311.6100	317.15	-1.085%	191,332	-1.608%
2024-10-24	320.190	320.9600	312.5100	320.63	-1.526%	162,915	-2.676%
2024-10-23	298.900	330.9700	298.5500	325.60	+10.395%	379,104	-4.162%
2024-10-22	301.880	301.8800	294.4700	294.94	-2.309%	138,471	+5.801%
2024-10-21	305.000	306.1900	299.9000	301.91	-1.084%	162,626	+3.359%
2024-10-18	311.980	311.9800	304.9300	305.22	-1.662%	153,798	+2.238%
2024-10-17	310.680	311.6014	307.0850	310.38	-0.151%	103,423	+0.538%
2024-10-16	305.930	312.6100	305.9300	310.85	+2.354%	132,951	+0.386%
2024-10-15	302.840	307.0450	302.6250	303.70	+0.152%	135,051	+2.749%
2024-10-14	300.330	303.7900	298.4300	303.24	+0.694%	76,070	+2.905%
2024-10-11	294.700	302.2400	294.7000	301.15	+2.676%	100,205	+3.619%
2024-10-10	289.770	294.0700	287.7500	293.30	+0.421%	127,095	+6.393%
2024-10-09	292.980	293.8100	290.9500	292.07	+0.141%	91,265	+6.841%
2024-10-08	293.560	295.0000	291.4800	291.66	-0.911%	67,290	+6.991%
2024-10-07	288.760	295.7100	288.7600	294.34	+1.308%	68,351	+6.017%
2024-10-04	291.250	293.0700	288.7200	290.54	+1.061%	84,780	+7.403%
2024-10-03	284.970	288.3800	284.2000	287.49	+0.171%	58,886	+8.543%
2024-10-02	286.410	287.8400	284.1200	287.00	-0.177%	70,730	+8.728%
2024-10-01	288.870	289.3600	284.8400	287.51	-0.842%	85,809	+8.535%
2024-09-30	288.860	290.9600	287.7000	289.95	+0.311%	75,619	+7.622%
2024-09-27	290.360	291.9599	286.8800	289.05	-0.031%	101,573	+7.957%
2024-09-26	287.360	289.9300	287.0500	289.14	+1.499%	90,599	+7.923%
2024-09-25	287.900	287.9000	284.6700	284.87	-0.576%	79,719	+9.541%
2024-09-24	288.990	290.0000	285.1400	286.52	+0.014%	73,118	+8.910%
2024-09-23	283.310	286.5200	281.5500	286.48	+1.560%	77,562	+8.926%
2024-09-20	283.170	284.0700	278.8500	282.08	-0.795%	203,804	+10.625%
2024-09-19	284.060	285.7150	280.6950	284.34	+1.732%	81,638	+9.745%
2024-09-18	279.460	284.6900	276.5900	279.50	+0.133%	98,964	+11.646%
2024-09-17	280.040	282.2600	277.2100	279.13	+0.609%	77,712	+11.794%
2024-09-16	274.490	279.6150	274.4900	277.44	+1.075%	126,361	+12.475%
2024-09-13	274.890	276.4900	272.2200	274.49	+0.852%	63,885	+13.684%
2024-09-12	269.020	272.1800	268.0800	272.17	+1.257%	121,158	+14.653%
2024-09-11	267.080	268.8400	263.6550	268.79	+0.569%	87,101	+16.094%
2024-09-10	266.840	268.1737	264.6200	267.27	+0.120%	71,442	+16.755%
2024-09-09	266.020	270.7500	265.8600	266.95	+0.255%	108,571	+16.895%
2024-09-06	266.410	270.2250	264.8800	266.27	+0.430%	111,538	+17.193%
2024-09-05	271.820	271.8200	265.1200	265.13	-2.526%	166,164	+17.697%
2024-09-04	274.720	275.5400	269.5000	272.00	-1.677%	123,898	+14.724%
2024-09-03	282.380	282.3800	276.0000	276.64	-3.191%	94,794	+12.800%
2024-08-30	281.800	286.0700	277.1400	285.76	+0.897%	119,961	+9.200%
2024-08-29	283.710	286.2100	282.7400	283.22	+0.472%	58,474	+10.179%
2024-08-28	285.480	285.4800	281.0100	281.89	-1.444%	71,400	+10.699%
2024-08-27	286.390	286.4000	283.1400	286.02	-0.411%	47,698	+9.101%
2024-08-26	290.920	290.9200	285.4200	287.20	-0.599%	62,797	+8.653%
2024-08-23	284.950	289.4700	284.7300	288.93	+1.955%	53,419	+8.002%
2024-08-22	284.070	285.4690	281.6950	283.39	-0.565%	113,445	+10.113%
2024-08-21	282.670	285.0300	280.3900	285.00	+1.460%	40,151	+9.491%
2024-08-20	283.220	283.5600	279.6800	280.90	-0.886%	53,253	+11.089%
2024-08-19	282.430	283.4200	281.6829	283.41	+0.671%	63,662	+10.106%
2024-08-16	284.440	289.0000	280.6600	281.52	-0.740%	66,552	+10.845%
2024-08-15	286.500	289.0000	282.4200	283.62	+0.489%	64,847	+10.024%
2024-08-14	280.490	282.8350	279.4650	282.24	+0.638%	83,919	+10.562%
2024-08-13	279.150	281.7600	278.2800	280.45	+0.624%	73,119	+11.268%
2024-08-12	279.850	281.0300	278.4800	278.71	-0.656%	95,437	+11.962%
2024-08-09	283.240	283.9800	279.1100	280.55	-0.528%	105,882	+11.228%
2024-08-08	278.910	283.7600	277.8700	282.04	+1.687%	69,108	+10.640%
2024-08-07	282.720	285.5500	277.1200	277.36	-0.499%	140,087	+12.507%
2024-08-06	278.890	283.7000	277.9300	278.75	-0.036%	197,848	+11.946%
2024-08-05	276.520	281.9400	272.9200	278.85	-2.646%	129,937	+11.906%
2024-08-02	287.830	289.1300	283.6900	286.43	-1.971%	92,245	+8.945%
2024-08-01	299.150	299.7300	289.0800	292.19	-2.068%	123,780	+6.797%
2024-07-31	301.530	304.4600	298.3500	298.36	-0.706%	109,036	+4.588%
2024-07-30	299.330	303.7300	298.2800	300.48	+0.572%	197,901	+3.851%
2024-07-29	302.000	302.2700	293.9700	298.77	-1.262%	155,153	+4.445%
2024-07-26	301.710	307.6700	300.7900	302.59	+0.981%	185,398	+3.126%
2024-07-25	280.680	304.2100	274.8700	299.65	+10.613%	274,972	+4.138%
2024-07-24	275.960	277.3019	270.7100	270.90	-2.064%	191,414	+15.190%
2024-07-23	278.590	280.2200	276.5600	276.61	-1.211%	135,264	+12.812%
2024-07-22	280.750	281.7600	277.7000	280.00	+0.571%	125,892	+11.446%
2024-07-19	283.820	283.8200	278.1500	278.41	-1.910%	121,660	+12.083%
2024-07-18	286.040	290.1500	283.7000	283.83	-1.049%	153,792	+9.943%
2024-07-17	283.060	288.9000	283.0600	286.84	+1.214%	283,825	+8.789%
2024-07-16	275.760	284.0100	275.6400	283.40	+2.968%	143,198	+10.109%
2024-07-15	276.500	279.2750	274.9600	275.23	-0.485%	89,802	+13.378%
2024-07-12	273.070	276.9400	272.8300	276.57	+2.259%	109,138	+12.829%
2024-07-11	268.210	271.7400	266.3100	270.46	+2.529%	111,539	+15.378%
2024-07-10	261.390	264.8475	260.6650	263.79	+1.372%	76,791	+18.295%
2024-07-09	264.900	265.1900	260.2000	260.22	-2.656%	90,905	+19.918%
2024-07-08	266.770	268.0150	263.8000	267.32	+1.024%	135,918	+16.733%
2024-07-05	264.990	265.9590	261.6700	264.61	-0.361%	212,987	+17.928%
2024-07-03	268.030	269.8700	265.2900	265.57	-1.043%	78,055	+17.502%
2024-07-02	267.750	270.4300	267.7500	268.37	+0.123%	140,474	+16.276%
2024-07-01	274.450	275.0000	266.8250	268.04	-2.336%	193,406	+16.419%
2024-06-28	275.020	278.5300	271.5050	274.45	-0.018%	321,920	+13.700%
2024-06-27	272.890	275.2100	270.7900	274.50	+0.878%	111,602	+13.679%
2024-06-26	271.770	273.7100	270.1100	272.11	-0.235%	212,565	+14.678%
2024-06-25	271.820	275.8800	269.6050	272.75	-0.048%	259,083	+14.409%
2024-06-24	276.080	277.0100	272.6800	272.88	-0.361%	192,042	+14.354%
2024-06-21	271.110	274.3650	270.2600	273.87	+1.055%	462,072	+13.941%
2024-06-20	275.750	276.7500	270.5900	271.01	-1.971%	254,109	+15.143%
2024-06-18	272.000	276.6900	271.4000	276.46	+1.640%	172,608	+12.873%
2024-06-17	270.220	273.7100	269.9400	272.00	-0.183%	283,562	+14.724%
2024-06-14	269.590	273.0900	269.4050	272.50	-0.169%	238,382	+14.514%
2024-06-13	270.270	274.3150	268.2300	272.96	+1.164%	247,245	+14.321%
2024-06-12	265.440	273.5200	265.4400	269.82	+2.953%	237,785	+15.651%
2024-06-11	263.000	263.0000	258.0500	262.08	-1.031%	217,829	+19.067%
2024-06-10	253.320	266.7100	253.3200	264.81	+3.361%	451,137	+17.839%
2024-06-07	252.660	256.5100	252.0000	256.20	+0.997%	158,175	+21.799%
2024-06-06	250.290	253.9100	250.0400	253.67	+1.350%	192,835	+23.014%
2024-06-05	248.000	250.9800	244.8300	250.29	+1.455%	107,383	+24.675%
2024-06-04	248.490	250.4900	245.3850	246.70	-1.201%	107,976	+26.490%
2024-06-03	253.180	253.1800	245.3900	249.70	-0.676%	100,160	+24.970%
2024-05-31	252.860	254.5100	250.3000	251.40	-0.218%	119,265	+24.125%
2024-05-30	250.240	251.9500	249.5000	251.95	+1.055%	87,209	+23.854%
2024-05-29	248.090	250.9800	245.2900	249.32	-0.831%	128,422	+25.160%
2024-05-28	253.070	253.7100	250.2600	251.41	-0.546%	78,529	+24.120%
2024-05-24	255.240	255.2400	251.6800	252.79	-0.402%	97,852	+23.442%
2024-05-23	258.270	258.2700	253.0900	253.81	-1.981%	133,415	+22.946%
2024-05-22	256.280	259.0200	256.0400	258.94	+0.774%	193,335	+20.511%
2024-05-21	257.520	258.5000	256.7700	256.95	-0.880%	115,301	+21.444%
2024-05-20	257.680	259.4900	255.3663	259.23	+0.523%	100,343	+20.376%
2024-05-17	259.650	259.6500	255.4700	257.88	-0.728%	140,782	+21.006%
2024-05-16	259.400	260.9000	257.5400	259.77	-0.088%	135,969	+20.125%
2024-05-15	261.320	262.0000	257.8000	260.00	+0.108%	244,406	+20.019%
2024-05-14	263.160	263.1600	258.5700	259.72	-0.062%	219,111	+20.149%
2024-05-13	261.610	262.9100	258.9900	259.88	-0.142%	186,786	+20.075%
2024-05-10	257.010	260.3400	255.3600	260.25	+1.859%	206,626	+19.904%
2024-05-09	253.430	255.6900	251.8200	255.50	+0.877%	212,667	+22.133%
2024-05-08	245.510	253.5700	245.0000	253.28	+2.751%	202,662	+23.204%
2024-05-07	248.510	253.0000	246.5000	246.50	-0.492%	231,681	+26.592%
2024-05-06	249.410	250.7200	247.3300	247.72	+0.613%	173,604	+25.969%
2024-05-03	247.950	249.0548	242.3500	246.21	+0.671%	243,796	+26.741%
2024-05-02	225.410	246.6900	225.0000	244.57	+17.752%	587,299	+27.591%
2024-05-01	204.370	210.2200	202.0101	207.70	+1.416%	251,975	+50.241%
2024-04-30	207.660	209.6700	204.4000	204.80	-2.122%	198,598	+52.368%
2024-04-29	210.750	211.8100	209.2300	209.24	-0.357%	169,971	+49.135%
2024-04-26	209.320	211.4400	208.7800	209.99	+0.200%	188,390	+48.602%
2024-04-25	211.350	211.7123	207.6900	209.57	-1.439%	179,777	+48.900%
2024-04-24	213.780	214.9500	212.5500	212.63	-0.421%	134,941	+46.757%
2024-04-23	211.390	215.6100	211.3900	213.53	+0.860%	106,999	+46.139%
2024-04-22	213.270	214.2700	210.6700	211.71	-0.699%	144,836	+47.395%
2024-04-19	210.500	213.2000	210.0600	213.20	+1.659%	149,070	+46.365%
2024-04-18	211.100	213.0100	208.8800	209.72	-0.687%	144,784	+48.794%
2024-04-17	214.250	215.9600	211.1700	211.17	-1.133%	268,253	+47.772%
2024-04-16	214.990	215.6600	211.9292	213.59	-1.075%	316,590	+46.098%
2024-04-15	219.040	220.2500	215.8900	215.91	-0.685%	202,066	+44.528%
2024-04-12	220.230	222.7800	217.3800	217.40	-2.050%	196,379	+43.537%
2024-04-11	223.170	223.1700	220.2400	221.95	-0.175%	129,980	+40.595%
2024-04-10	219.180	222.7900	219.1800	222.34	-0.936%	150,532	+40.348%
2024-04-09	226.140	227.9850	223.7550	224.44	-0.497%	218,351	+39.035%
2024-04-08	225.690	227.7500	224.6000	225.56	+0.611%	99,373	+38.345%
2024-04-05	220.960	224.5550	220.4694	224.19	+1.563%	126,277	+39.190%
2024-04-04	221.830	224.2128	220.4500	220.74	+0.182%	137,721	+41.365%
2024-04-03	218.550	222.7200	218.2500	220.34	+0.607%	209,186	+41.622%
2024-04-02	224.430	225.9800	218.7650	219.01	-2.956%	218,318	+42.482%
2024-04-01	229.800	231.5200	224.8400	225.68	-1.139%	187,630	+38.271%
2024-03-28	225.590	230.1400	224.8400	228.28	+1.269%	160,907	+36.696%
2024-03-27	221.470	225.9600	221.4700	225.42	+2.403%	158,802	+38.430%
2024-03-26	219.700	221.4350	218.4900	220.13	+0.705%	172,095	+41.757%
2024-03-25	221.360	223.0700	217.9800	218.59	-0.817%	125,423	+42.756%
2024-03-22	220.470	221.1633	219.0000	220.39	+0.291%	108,174	+41.590%
2024-03-21	217.500	220.0700	217.3100	219.75	+1.239%	113,958	+42.002%
2024-03-20	213.150	217.3100	212.9112	217.06	+1.411%	113,497	+43.762%
2024-03-19	212.570	214.6700	211.7000	214.04	+0.710%	180,630	+45.791%
2024-03-18	214.420	215.3550	212.3300	212.53	-1.025%	151,446	+46.826%
2024-03-15	211.760	215.5700	211.7600	214.73	+1.192%	258,972	+45.322%
2024-03-14	215.000	216.5370	210.1300	212.20	-1.362%	138,510	+47.055%
2024-03-13	214.470	216.7600	214.2885	215.13	-0.070%	145,760	+45.052%
2024-03-12	216.000	218.6200	214.8700	215.28	-0.375%	153,165	+44.951%
2024-03-11	214.840	216.3300	212.8650	216.09	+0.502%	141,590	+44.407%
2024-03-08	213.530	216.3700	212.6000	215.01	+1.238%	153,180	+45.133%
2024-03-07	209.290	212.6600	209.2900	212.38	+1.998%	108,613	+46.930%
2024-03-06	207.460	209.6050	206.3500	208.22	+0.911%	132,200	+49.866%
2024-03-05	208.110	209.3900	206.2600	206.34	-1.687%	198,886	+51.231%
2024-03-04	211.130	212.5400	209.8700	209.88	-0.545%	131,670	+48.680%
2024-03-01	212.150	213.4400	210.0000	211.03	-0.425%	196,637	+47.870%
2024-02-29	212.120	214.8095	210.9900	211.93	+0.080%	203,498	+47.242%
2024-02-28	211.820	214.3100	211.4101	211.76	-0.221%	128,037	+47.360%
2024-02-27	216.400	216.9400	210.2500	212.23	-1.173%	188,614	+47.034%
2024-02-26	218.040	218.8550	212.8601	214.75	-1.945%	155,740	+45.308%
2024-02-23	218.500	221.4500	217.7950	219.01	-0.041%	172,984	+42.482%
2024-02-22	216.610	222.0850	213.3150	219.10	-3.480%	538,567	+42.424%
2024-02-21	224.180	227.7800	222.9867	227.00	+0.496%	251,969	+37.467%
2024-02-20	224.290	227.0200	223.1500	225.88	-0.782%	246,848	+38.149%
2024-02-16	229.940	232.2108	227.6400	227.66	-1.378%	206,392	+37.068%
2024-02-15	234.140	234.8900	229.2000	230.84	-1.186%	242,938	+35.180%
2024-02-14	233.450	235.5250	230.6750	233.61	+1.134%	151,530	+33.577%
2024-02-13	232.580	234.1000	229.0600	230.99	-3.096%	144,664	+35.092%
2024-02-12	238.240	241.6900	238.2400	238.37	+0.008%	113,400	+30.910%
2024-02-09	237.110	238.4900	233.3900	238.35	+1.103%	183,288	+30.921%
2024-02-08	235.280	237.4750	233.7400	235.75	+0.899%	169,230	+32.365%
2024-02-07	230.550	236.7000	229.1100	233.65	+1.822%	197,511	+33.554%
2024-02-06	225.770	230.8750	225.7700	229.47	+1.612%	159,415	+35.987%
2024-02-05	225.730	227.2200	222.6150	225.83	-0.952%	125,896	+38.179%
2024-02-02	227.370	230.0600	225.6450	228.00	-0.835%	136,617	+36.864%
2024-02-01	227.560	230.6900	227.0950	229.92	+1.865%	131,298	+35.721%
2024-01-31	230.240	231.6900	225.3600	225.71	-1.716%	165,773	+38.253%
2024-01-30	230.650	234.1300	229.2300	229.65	-1.311%	124,878	+35.881%
2024-01-29	231.000	233.1700	229.1000	232.70	+0.584%	116,474	+34.100%
2024-01-26	232.680	233.1200	230.6397	231.35	+0.282%	110,946	+34.882%
2024-01-25	229.460	231.9653	229.1550	230.70	+1.166%	115,524	+35.262%
2024-01-24	232.380	232.6556	227.0100	228.04	-1.072%	124,044	+36.840%
2024-01-23	234.240	234.7050	229.5500	230.51	-0.303%	125,834	+35.374%
2024-01-22	230.620	233.7060	230.0375	231.21	+0.745%	126,930	+34.964%
2024-01-19	230.000	230.6300	227.6005	229.50	+0.105%	244,713	+35.969%
2024-01-18	227.270	229.9800	227.0700	229.26	+1.187%	121,865	+36.112%
2024-01-17	225.110	227.9400	224.9600	226.57	-0.531%	166,489	+37.728%
2024-01-16	227.210	227.8000	225.0000	227.78	-0.685%	164,430	+36.996%
2024-01-12	233.680	233.9830	228.2720	229.35	-0.688%	71,672	+36.058%
2024-01-11	230.550	232.9200	227.6050	230.94	+0.039%	77,703	+35.122%
2024-01-10	230.410	231.7900	229.8900	230.85	+1.840%	164,396	+35.174%
2024-01-09	227.870	228.4150	226.3100	226.68	-1.525%	118,962	+37.661%
2024-01-08	227.740	231.3834	227.5857	230.19	+0.270%	125,089	+35.562%
2024-01-05	225.750	232.9000	225.0281	229.57	+1.841%	196,328	+35.928%
2024-01-04	225.400	226.0650	223.4200	225.42	-0.075%	231,150	+38.430%
2024-01-03	232.000	232.0000	225.2600	225.59	-3.808%	213,593	+38.326%
2024-01-02	231.970	235.8550	231.9700	234.52	+0.433%	156,267	+33.059%
2023-12-29	233.720	236.8400	232.0700	233.51	-0.252%	136,285	+33.635%
2023-12-28	232.400	235.0500	231.5300	234.10	-0.192%	107,370	+33.298%
2023-12-27	234.790	236.6900	233.4100	234.55	-0.162%	126,397	+33.042%
2023-12-26	234.100	236.4000	233.9100	234.93	+1.084%	63,122	+32.827%
2023-12-22	232.530	234.7165	230.1000	232.41	+0.877%	109,311	+34.267%
2023-12-21	228.700	231.5700	228.2100	230.39	+1.511%	127,295	+35.444%
2023-12-20	229.950	233.5900	226.7600	226.96	-1.523%	124,511	+37.491%
2023-12-19	226.820	231.2717	226.8200	230.47	+2.522%	181,128	+35.397%
2023-12-18	224.120	225.3000	221.8000	224.80	+0.335%	252,228	+38.812%
2023-12-15	227.600	228.4400	223.9650	224.05	-1.378%	466,683	+39.277%
2023-12-14	222.980	228.5550	222.8650	227.18	+3.612%	293,334	+37.358%
2023-12-13	220.180	220.1800	212.1900	219.26	-0.805%	428,376	+42.320%
2023-12-12	222.170	222.6000	220.2650	221.04	-0.888%	225,464	+41.174%
2023-12-11	218.900	223.3700	218.9000	223.02	+1.405%	257,859	+39.920%
2023-12-08	219.490	224.3300	219.4900	219.93	+0.682%	150,769	+41.886%
2023-12-07	218.000	221.7700	218.0000	218.44	-0.082%	162,598	+42.854%
2023-12-06	221.830	224.5500	218.5100	218.62	-0.663%	113,028	+42.736%
2023-12-05	222.590	222.5900	219.5200	220.08	-1.389%	159,684	+41.789%
2023-12-04	222.680	227.6800	222.6800	223.18	-0.237%	177,963	+39.820%
2023-12-01	219.280	224.9750	218.0400	223.71	+1.886%	156,553	+39.489%

document.getElementById("mGcNhV").onerror = function(){this.style.display='none';}; .dark-mode .jPpGzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPpGzt{ color: #333333; background-color: white; border: 2px solid #333333; }VMIValmont Industries, Inc.stock NYSE

VMI
Valmont Industries, Inc.
stock NYSE