Dark

VMI
Valmont Industries, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:56 PM EDT

466.81USD+0.314%(+1.46)236,894

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-465.35)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

466.83USD+0.004%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	465.0100	467.990000	460.9750	466.8300	+0.318%	236,894	0.000%
2026-09-24	468.3900	470.999900	463.7500	465.3500	-1.202%	151,529	+0.318%
2026-09-23	466.8100	477.320000	466.2350	471.0100	+0.641%	150,274	-0.887%
2026-09-22	470.0000	477.720000	465.9300	468.0100	-0.243%	185,945	-0.252%
2026-09-21	481.6200	481.620000	465.0800	469.1500	-1.157%	277,291	-0.495%
2026-09-18	475.5500	478.070000	471.3400	474.6400	+0.468%	423,384	-1.645%
2026-09-17	478.0100	482.690000	471.2950	472.4300	-0.614%	132,779	-1.185%
2026-09-16	479.9000	484.535000	470.4850	475.3500	+0.357%	130,674	-1.792%
2026-09-15	475.5900	478.149900	470.0400	473.6600	+0.309%	139,829	-1.442%
2026-09-14	473.6300	483.365000	468.2200	472.2000	-2.325%	182,008	-1.137%
2026-09-11	481.7500	489.842500	481.0000	483.4400	+1.344%	111,735	-3.436%
2026-09-10	480.0000	485.360000	473.0900	477.0300	-0.784%	138,124	-2.138%
2026-09-09	481.4500	485.950000	474.7300	480.8000	-0.573%	140,208	-2.906%
2026-09-08	485.1000	486.900000	479.4500	483.5700	+0.438%	129,472	-3.462%
2026-09-04	475.9800	485.250000	475.2200	481.4600	+1.334%	77,239	-3.039%
2026-09-03	465.2100	479.760000	463.2301	475.1200	+2.414%	194,024	-1.745%
2026-09-02	469.5200	470.080000	462.3450	463.9200	-0.863%	292,666	+0.627%
2026-09-01	466.1300	471.550000	461.9701	467.9600	-0.362%	147,977	-0.241%
2026-08-31	475.6000	476.280000	467.5000	469.6600	-1.390%	193,349	-0.603%
2026-08-28	481.8300	486.050000	471.5300	476.2800	-0.884%	229,185	-1.984%
2026-08-27	479.9800	490.907500	472.2301	480.5300	+0.744%	150,199	-2.851%
2026-08-26	474.5600	479.845000	470.6400	476.9800	+0.863%	178,723	-2.128%
2026-08-25	488.0700	488.755000	471.2200	472.9000	-1.780%	163,515	-1.284%
2026-08-24	485.3800	486.820000	476.4800	481.4700	-0.897%	123,845	-3.041%
2026-08-21	486.4900	487.550000	480.7800	485.8300	+0.864%	95,980	-3.911%
2026-08-20	479.5300	488.399900	479.5300	481.6700	-0.549%	140,437	-3.081%
2026-08-19	489.9200	490.280000	480.5200	484.3300	-0.622%	169,541	-3.613%
2026-08-18	499.8500	500.480000	486.9800	487.3600	-3.834%	175,527	-4.212%
2026-08-17	496.5200	508.340000	496.4400	506.7900	+2.330%	230,502	-7.885%
2026-08-14	491.4000	499.070000	488.1400	495.2500	+0.620%	114,439	-5.739%
2026-08-13	495.2400	499.330000	489.1401	492.2000	-0.144%	99,229	-5.154%
2026-08-12	499.5200	502.147500	492.0300	492.9100	-0.093%	131,157	-5.291%
2026-08-11	496.6100	506.155000	492.2500	493.3700	+0.230%	174,105	-5.379%
2026-08-10	495.3100	500.003300	491.3250	492.2400	-0.284%	163,732	-5.162%
2026-08-07	494.6400	499.230000	491.5550	493.6400	+0.352%	113,084	-5.431%
2026-08-06	495.9500	504.769900	490.2400	491.9100	-0.905%	127,685	-5.098%
2026-08-05	504.4900	511.865000	495.6600	496.4000	-1.410%	149,145	-5.957%
2026-08-04	493.3000	506.800000	491.0000	503.5000	+3.052%	232,515	-7.283%
2026-08-03	478.1400	490.230000	473.2100	488.5900	+1.430%	187,728	-4.454%
2026-07-31	482.4900	487.380000	473.1200	481.7000	+1.068%	294,724	-3.087%
2026-07-30	469.2100	478.530000	461.2000	476.6100	+4.453%	282,970	-2.052%
2026-07-29	477.2400	480.090000	455.0950	456.2900	-5.072%	214,392	+2.310%
2026-07-28	488.0400	488.040000	476.9000	480.6700	-2.858%	296,413	-2.879%
2026-07-27	492.0700	502.320000	486.9850	494.8100	+1.779%	237,996	-5.655%
2026-07-24	489.7100	494.830000	480.0201	486.1600	-0.499%	276,212	-3.976%
2026-07-23	485.2200	489.160000	473.0700	488.6000	+0.226%	382,798	-4.456%
2026-07-22	499.7000	502.930000	480.1450	487.5000	-3.532%	350,041	-4.240%
2026-07-21	545.0450	545.045000	503.8400	505.3500	-3.904%	371,052	-7.622%
2026-07-20	538.8000	543.875000	524.4650	525.8800	-1.087%	220,288	-11.229%
2026-07-17	548.8650	548.865000	521.5900	531.6600	-1.267%	222,093	-12.194%
2026-07-16	536.1100	548.490000	535.7300	538.4800	-1.084%	157,301	-13.306%
2026-07-15	545.2200	545.220000	535.9300	544.3800	+0.167%	137,323	-14.246%
2026-07-14	551.1900	554.750000	540.0675	543.4700	+0.682%	125,553	-14.102%
2026-07-13	543.3400	548.580000	539.2719	539.7900	-1.287%	126,126	-13.516%
2026-07-10	547.0000	554.200000	540.7750	546.8300	+0.018%	116,265	-14.630%
2026-07-09	549.2000	559.355200	545.2800	546.7300	+1.160%	140,571	-14.614%
2026-07-08	536.8800	541.590000	529.6350	540.4600	+0.176%	205,925	-13.624%
2026-07-07	557.0500	557.050000	535.1492	539.5100	-4.354%	309,189	-13.471%
2026-07-06	559.2600	569.486100	556.8700	564.0700	+1.570%	165,337	-17.239%
2026-07-02	559.4800	561.180000	545.1300	555.3500	-0.657%	213,134	-15.939%
2026-07-01	570.8300	570.830000	553.3300	559.0200	-3.217%	254,308	-16.491%
2026-06-30	575.7100	582.210000	571.0000	577.6000	+0.738%	155,820	-19.178%
2026-06-29	565.7400	575.719900	563.5800	573.3700	+0.812%	189,260	-18.581%
2026-06-26	575.7200	580.345000	561.5650	568.7500	-2.536%	530,734	-17.920%
2026-06-25	574.3100	585.710000	571.0750	583.5500	+3.575%	245,326	-20.002%
2026-06-24	567.5900	579.140000	556.0000	563.4100	-0.930%	271,384	-17.142%
2026-06-23	567.4000	578.020000	550.9400	568.7000	-2.453%	242,216	-17.913%
2026-06-22	573.0500	583.540000	567.8200	583.0000	+2.225%	213,885	-19.926%
2026-06-18	574.1300	579.800000	567.5400	570.3100	+0.884%	376,601	-18.145%
2026-06-17	562.0150	575.885500	559.6900	565.3100	+1.581%	240,231	-17.421%
2026-06-16	547.4400	572.690000	547.4400	556.5100	+2.939%	322,665	-16.115%
2026-06-15	555.7700	558.730000	538.6800	540.6200	-1.132%	248,777	-13.649%
2026-06-12	531.0500	547.450000	526.4900	546.8100	+3.453%	576,846	-14.627%
2026-06-11	519.5600	531.339900	512.1400	528.5600	+3.184%	176,202	-11.679%
2026-06-10	532.9400	536.890000	511.2250	512.2500	-3.974%	157,253	-8.867%
2026-06-09	540.2000	546.310000	518.5210	533.4500	-0.409%	282,543	-12.489%
2026-06-08	537.5000	537.650000	525.7500	535.6400	+0.345%	223,745	-12.846%
2026-06-05	540.0200	546.190000	531.3950	533.8000	-2.033%	219,495	-12.546%
2026-06-04	543.4700	548.570000	535.8200	544.8800	-0.413%	197,616	-14.324%
2026-06-03	544.8200	548.895000	540.0450	547.1400	+0.673%	245,205	-14.678%
2026-06-02	530.4100	545.990000	524.7650	543.4800	+2.788%	281,182	-14.104%
2026-06-01	514.0000	532.300000	505.0600	528.7400	+1.718%	274,532	-11.709%
2026-05-29	526.0900	528.020000	515.3600	519.8100	-0.951%	210,306	-10.192%
2026-05-28	525.0000	527.980000	511.3600	524.8000	+0.484%	183,176	-11.046%
2026-05-27	529.7800	535.320000	520.9600	522.2700	-1.319%	158,379	-10.615%
2026-05-26	518.6800	531.280000	517.0400	529.2500	+3.081%	191,913	-11.794%
2026-05-22	509.5000	515.480000	500.7700	513.4300	+1.448%	126,278	-9.076%
2026-05-21	500.0100	509.590000	495.2300	506.1000	+0.544%	167,512	-7.759%
2026-05-20	495.4600	507.580000	485.2900	503.3600	+2.486%	319,854	-7.257%
2026-05-19	498.0000	499.130000	487.3900	491.1500	-1.903%	187,118	-4.952%
2026-05-18	508.0800	511.999900	498.7000	500.6800	-1.198%	198,991	-6.761%
2026-05-15	508.1600	511.510000	493.4621	506.7500	-1.713%	201,662	-7.878%
2026-05-14	516.9500	520.975000	508.5000	515.5800	+0.380%	187,925	-9.455%
2026-05-13	517.1700	520.819800	505.8000	513.6300	-0.070%	192,007	-9.112%
2026-05-12	518.2700	518.270000	505.0100	513.9900	-0.390%	249,326	-9.175%
2026-05-11	518.2100	518.370000	504.7800	516.0000	+1.067%	295,502	-9.529%
2026-05-08	513.2500	513.365000	503.2500	510.5500	+0.273%	208,337	-8.563%
2026-05-07	525.0000	525.000000	506.1200	509.1600	-2.611%	171,369	-8.314%
2026-05-06	523.3400	528.490000	511.7101	522.8100	+0.894%	188,051	-10.708%
2026-05-05	513.4600	521.999900	510.6550	518.1800	+2.189%	205,254	-9.910%
2026-05-04	508.3300	514.015000	502.6900	507.0800	-0.643%	208,473	-7.938%
2026-05-01	508.7000	513.440000	502.0550	510.3600	+0.457%	212,365	-8.529%
2026-04-30	498.9900	513.580000	491.3000	508.0400	+3.327%	201,464	-8.112%
2026-04-29	496.5200	496.580000	487.9600	491.6800	-1.142%	123,091	-5.054%
2026-04-28	498.9400	498.940000	481.3700	497.3600	-0.127%	164,847	-6.138%
2026-04-27	502.0000	503.910000	488.1101	497.9900	-0.186%	170,874	-6.257%
2026-04-24	497.5200	499.400000	486.0550	498.9200	+0.906%	281,209	-6.432%
2026-04-23	470.4800	496.310000	470.4800	494.4400	+5.933%	328,706	-5.584%
2026-04-22	468.7600	474.750000	462.6200	466.7500	+1.739%	301,732	+0.017%
2026-04-21	440.2000	472.000000	435.0000	458.7700	+11.928%	438,934	+1.757%
2026-04-20	410.8900	413.100000	407.4650	409.8800	-0.664%	261,845	+13.894%
2026-04-17	405.0000	417.450000	404.1100	412.6200	+2.706%	370,517	+13.138%
2026-04-16	409.2400	414.180000	394.4550	401.7500	-2.462%	308,733	+16.199%
2026-04-15	428.1600	428.160000	409.6550	411.8900	-4.096%	174,743	+13.339%
2026-04-14	432.9900	436.670000	427.8400	429.4800	-0.602%	171,995	+8.697%
2026-04-13	424.3300	432.320000	419.2000	432.0800	+1.475%	284,480	+8.042%
2026-04-10	427.1800	429.330000	423.5601	425.8000	-0.120%	121,594	+9.636%
2026-04-09	421.9800	429.005000	418.8500	426.3100	-0.351%	158,101	+9.505%
2026-04-08	429.5800	438.200000	426.7700	427.8100	+3.903%	267,854	+9.121%
2026-04-07	401.0500	414.275000	397.0057	411.7400	+2.055%	221,045	+13.380%
2026-04-06	400.2200	405.000000	397.2133	403.4500	+0.137%	151,281	+15.710%
2026-04-02	398.3800	409.990000	379.9901	402.9000	-0.922%	155,694	+15.867%
2026-04-01	404.3900	414.480000	402.7600	406.6500	+1.772%	205,883	+14.799%
2026-03-31	390.4900	404.310000	387.5700	399.5700	+4.047%	392,972	+16.833%
2026-03-30	395.2600	396.979300	379.2800	384.0300	-2.043%	233,988	+21.561%
2026-03-27	396.4700	399.749900	389.3900	392.0400	-1.826%	145,715	+19.077%
2026-03-26	403.7000	409.005000	397.8400	399.3300	-1.737%	171,755	+16.903%
2026-03-25	410.6200	421.110000	395.4500	406.3900	+0.592%	129,144	+14.872%
2026-03-24	394.9500	409.395000	394.9500	404.0000	+1.367%	198,747	+15.552%
2026-03-23	400.0100	407.990000	397.7650	398.5500	+1.681%	222,663	+17.132%
2026-03-20	395.3800	399.275000	386.4900	391.9600	-1.135%	377,688	+19.101%
2026-03-19	399.9500	401.920000	392.6600	396.4600	-1.147%	250,787	+17.750%
2026-03-18	409.2600	413.550000	400.3100	401.0600	-1.960%	192,145	+16.399%
2026-03-17	411.5500	420.310000	406.2100	409.0800	-0.046%	139,669	+14.117%
2026-03-16	414.7900	419.410000	409.1500	409.2700	-0.085%	174,048	+14.064%
2026-03-13	423.5300	426.589000	406.1600	409.6200	-2.506%	201,195	+13.967%
2026-03-12	420.1900	423.410000	415.2401	420.1500	-2.341%	108,351	+11.110%
2026-03-11	423.8300	431.270000	412.8700	430.2200	+0.657%	121,851	+8.510%
2026-03-10	430.1400	437.240000	425.9400	427.4100	-0.612%	131,210	+9.223%
2026-03-09	416.7700	430.710000	409.3150	430.0400	+1.403%	176,452	+8.555%
2026-03-06	429.9800	429.980000	420.0000	424.0900	-3.074%	186,036	+10.078%
2026-03-05	446.6800	447.200000	431.3900	437.5400	-3.107%	195,525	+6.694%
2026-03-04	451.0800	452.000000	444.0800	451.5700	+1.158%	118,648	+3.379%
2026-03-03	446.0800	454.990000	440.3100	446.4000	-2.726%	169,575	+4.577%
2026-03-02	452.8900	462.920000	438.8100	458.9100	-0.222%	174,839	+1.726%
2026-02-27	463.4000	468.090000	452.2103	459.9300	-1.760%	156,803	+1.500%
2026-02-26	465.8900	469.285000	457.8596	468.1700	+0.938%	149,367	-0.286%
2026-02-25	465.2300	467.372000	455.7700	463.8200	+0.151%	164,766	+0.649%
2026-02-24	459.8500	465.459900	453.6250	463.1200	+1.262%	148,190	+0.801%
2026-02-23	469.0700	470.130000	453.0500	457.3500	-2.954%	143,571	+2.073%
2026-02-20	463.4700	475.130000	461.5350	471.2700	+1.617%	167,818	-0.942%
2026-02-19	451.2800	463.900000	451.2800	463.7700	+1.934%	163,521	+0.660%
2026-02-18	450.2200	461.630000	448.3600	454.9700	+2.480%	250,485	+2.607%
2026-02-17	451.2500	458.295000	438.0000	443.9600	-6.600%	408,274	+5.151%
2026-02-13	467.2800	479.220000	463.8200	475.3300	+1.714%	142,989	-1.788%
2026-02-12	481.6100	486.820000	463.4300	467.3200	-2.204%	146,607	-0.105%
2026-02-11	480.0000	487.580000	470.6300	477.8500	+0.772%	115,007	-2.306%
2026-02-10	473.9100	477.249900	469.3950	474.1900	-0.095%	124,156	-1.552%
2026-02-09	474.2300	479.290000	473.5700	474.6400	+0.203%	113,985	-1.645%
2026-02-06	468.5100	479.529900	468.5100	473.6800	+2.981%	159,380	-1.446%
2026-02-05	452.1300	465.990000	452.1300	459.9700	+0.749%	127,028	+1.491%
2026-02-04	457.9600	466.795000	448.4501	456.5500	-0.129%	97,768	+2.252%
2026-02-03	456.8500	463.190000	451.3542	457.1400	+0.760%	145,589	+2.120%
2026-02-02	444.4500	454.590000	441.2350	453.6900	+1.825%	136,871	+2.896%
2026-01-30	443.7000	453.070000	441.3300	445.5600	-0.536%	133,784	+4.774%
2026-01-29	447.4100	452.100000	441.4100	447.9600	+0.679%	114,719	+4.212%
2026-01-28	446.5900	450.360000	435.1600	444.9400	-0.407%	106,892	+4.920%
2026-01-27	447.3300	451.000000	444.7210	446.7600	+0.256%	76,105	+4.492%
2026-01-26	442.8700	447.040000	441.5250	445.6200	+1.261%	139,323	+4.760%
2026-01-23	447.1300	451.450000	435.5125	440.0700	-1.456%	102,045	+6.081%
2026-01-22	446.9100	448.100000	437.8400	446.5700	+0.543%	76,771	+4.537%
2026-01-21	438.7500	447.250000	434.3600	444.1600	+2.426%	105,142	+5.104%
2026-01-20	438.5500	441.090000	431.2400	433.6400	-2.241%	96,107	+7.654%
2026-01-16	442.0000	447.070000	438.6350	443.5800	+0.807%	115,386	+5.241%
2026-01-15	432.9600	440.790000	431.3800	440.0300	+2.777%	102,144	+6.090%
2026-01-14	434.6700	438.360000	426.9400	428.1400	-1.586%	177,333	+9.037%
2026-01-13	435.0000	439.043139	431.9600	435.0400	+0.443%	172,076	+7.307%
2026-01-12	424.7900	435.225000	423.9700	433.1200	+1.772%	161,296	+7.783%
2026-01-09	421.5900	430.560000	421.5900	425.5800	+1.271%	126,003	+9.693%
2026-01-08	419.0400	424.820000	416.3700	420.2400	-0.240%	236,570	+11.087%
2026-01-07	422.6800	425.440000	416.7600	421.2500	+0.100%	153,962	+10.820%
2026-01-06	416.7700	432.090000	404.5700	420.8300	+0.583%	207,122	+10.931%
2026-01-05	414.8000	423.220000	407.0400	418.3900	+1.623%	153,104	+11.578%
2026-01-02	402.8900	411.790000	401.2400	411.7100	+2.334%	133,427	+13.388%
2025-12-31	408.1200	409.680000	402.0900	402.3200	-1.264%	87,396	+16.034%
2025-12-30	412.5100	412.510000	401.2300	407.4700	-0.398%	99,483	+14.568%
2025-12-29	410.8300	415.320000	402.4800	409.1000	-0.752%	66,507	+14.111%
2025-12-26	416.8100	417.350000	410.0400	412.2000	-1.248%	51,067	+13.253%
2025-12-24	418.0500	418.929000	415.3300	417.4100	+0.276%	31,360	+11.840%
2025-12-23	417.6100	420.000000	415.0000	416.2600	-0.046%	138,413	+12.149%
2025-12-22	414.5800	421.100000	411.9000	416.4500	+1.178%	187,804	+12.097%
2025-12-19	407.7100	412.170000	405.0001	411.6000	+0.976%	295,670	+13.418%
2025-12-18	410.9200	412.875200	404.4200	407.6200	+0.204%	124,305	+14.526%
2025-12-17	409.4100	413.855000	402.5150	406.7900	-0.942%	237,876	+14.759%
2025-12-16	414.8700	427.700000	409.1350	410.6600	-0.318%	184,009	+13.678%
2025-12-15	419.3900	421.750000	408.8600	411.9700	-1.334%	170,048	+13.317%
2025-12-12	427.0000	431.890000	412.1200	417.5400	-2.277%	133,980	+11.805%
2025-12-11	424.7100	432.685000	422.0800	427.2700	+0.783%	125,374	+9.259%
2025-12-10	414.3800	427.255000	413.9250	423.9500	+2.448%	121,733	+10.114%
2025-12-09	416.4400	421.500000	411.6216	413.8200	+0.007%	154,599	+12.810%
2025-12-08	415.7500	424.430000	409.0200	413.7900	-0.265%	122,838	+12.818%
2025-12-05	412.1100	417.467500	410.3300	414.8900	+0.254%	163,967	+12.519%
2025-12-04	411.6200	415.435000	408.5601	413.8400	-0.070%	88,587	+12.804%
2025-12-03	408.5500	414.890000	404.5000	414.1300	+1.819%	131,640	+12.725%
2025-12-02	407.9700	414.420000	403.9700	406.7300	+0.783%	164,052	+14.776%
2025-12-01	408.0000	411.720000	403.0000	403.5700	-2.276%	116,595	+15.675%
2025-11-28	412.7700	417.875000	410.1100	412.9700	+0.749%	57,508	+13.042%
2025-11-26	408.2700	415.000000	407.0950	409.9000	+0.722%	140,000	+13.889%
2025-11-25	399.7600	409.110000	387.7320	406.9600	+1.969%	119,934	+14.712%
2025-11-24	394.9400	403.770000	392.7000	399.1000	+1.480%	279,477	+16.971%
2025-11-21	379.8900	394.470000	378.0200	393.2800	+3.710%	190,947	+18.702%
2025-11-20	398.4900	401.190000	378.6900	379.2100	-3.062%	255,435	+23.106%
2025-11-19	388.6100	396.199900	384.0900	391.1900	+1.130%	170,655	+19.336%
2025-11-18	386.1300	392.820000	380.3200	386.8200	-0.991%	194,274	+20.684%
2025-11-17	397.7000	400.170000	388.0850	390.6900	-1.760%	189,535	+19.489%
2025-11-14	395.0000	403.840000	393.2300	397.6900	-0.118%	182,037	+17.385%
2025-11-13	410.0800	411.650000	395.7900	398.1600	-2.994%	183,875	+17.247%
2025-11-12	410.7400	416.790000	402.8900	410.4500	+0.428%	228,498	+13.736%
2025-11-11	409.1300	414.120000	405.1950	408.7000	-0.424%	161,381	+14.223%
2025-11-10	411.0050	417.990000	408.9250	410.4400	+0.652%	175,386	+13.739%
2025-11-07	403.7100	409.700000	402.0050	407.7800	-0.074%	193,955	+14.481%
2025-11-06	411.5800	413.190000	402.9600	408.0800	-0.254%	114,788	+14.397%
2025-11-05	406.2800	412.895000	403.0000	409.1200	+0.771%	188,319	+14.106%
2025-11-04	403.7100	410.770000	400.0000	405.9900	-1.140%	117,013	+14.986%
2025-11-03	410.7600	413.270000	402.9950	410.6700	-0.668%	159,068	+13.675%
2025-10-31	413.0400	418.550000	408.0700	413.4300	+0.116%	199,978	+12.916%
2025-10-30	415.5800	423.450000	411.5400	412.9500	-1.498%	141,108	+13.048%
2025-10-29	418.4300	427.810000	415.1950	419.2300	+0.441%	143,656	+11.354%
2025-10-28	414.5500	418.860000	411.0000	417.3900	+0.559%	79,804	+11.845%
2025-10-27	422.8300	422.830000	413.0550	415.0700	-0.701%	135,840	+12.470%
2025-10-24	414.7300	420.000000	412.2398	418.0000	+1.629%	99,455	+11.682%
2025-10-23	404.0400	415.170000	403.9600	411.3000	+2.528%	159,961	+13.501%
2025-10-22	417.4800	417.480000	400.5300	401.1600	-3.225%	198,426	+16.370%
2025-10-21	418.0800	418.900000	387.0000	414.5300	+1.360%	329,932	+12.617%
2025-10-20	410.3800	410.380000	402.0000	408.9700	+1.015%	174,920	+14.148%
2025-10-17	405.0000	411.015000	400.5100	404.8600	-0.362%	120,236	+15.307%
2025-10-16	411.2000	414.530000	404.3300	406.3300	-0.883%	178,051	+14.889%
2025-10-15	405.0700	412.890000	405.0700	409.9500	+1.609%	158,009	+13.875%
2025-10-14	392.9400	404.890000	389.1700	403.4600	+1.527%	111,683	+15.707%
2025-10-13	396.3300	399.730000	394.7400	397.3900	+1.900%	140,328	+17.474%
2025-10-10	400.8500	402.855000	389.3650	389.9800	-2.385%	73,622	+19.706%
2025-10-09	409.7000	410.810000	398.0500	399.5100	-2.337%	114,088	+16.851%
2025-10-08	400.2400	411.170000	398.2800	409.0700	+2.981%	150,299	+14.120%
2025-10-07	402.9700	403.870000	393.4986	397.2300	-0.782%	115,910	+17.521%
2025-10-06	397.1900	402.370000	395.8550	400.3600	+1.455%	191,013	+16.603%
2025-10-03	394.8400	397.300000	393.4900	394.6200	+0.445%	152,952	+18.299%
2025-10-02	389.0100	392.870000	385.0749	392.8700	+0.499%	100,173	+18.826%
2025-10-01	387.1200	391.990000	382.3500	390.9200	+0.823%	160,677	+19.418%
2025-09-30	382.8300	389.290000	382.8300	387.7300	+1.431%	138,434	+20.401%
2025-09-29	387.1600	387.250000	378.3500	382.2600	-0.678%	168,628	+22.124%
2025-09-26	372.3200	388.117600	372.0000	384.8700	+5.542%	234,139	+21.296%
2025-09-25	365.5000	366.720000	361.5000	364.6600	-0.994%	131,526	+28.018%
2025-09-24	377.0000	379.090000	367.1300	368.3200	-2.170%	137,117	+26.746%
2025-09-23	375.3900	379.785000	374.3250	376.4900	+0.256%	164,876	+23.995%
2025-09-22	374.2500	377.430000	370.8600	375.5300	+0.112%	129,650	+24.312%
2025-09-19	379.1000	379.100000	373.8500	375.1100	-1.013%	294,240	+24.451%
2025-09-18	374.9100	380.460000	372.4500	378.9500	+1.721%	190,551	+23.190%
2025-09-17	375.0100	380.430000	371.1800	372.5400	-0.476%	125,606	+25.310%
2025-09-16	377.8700	381.320000	371.6600	374.3200	-0.932%	162,450	+24.714%
2025-09-15	376.1900	380.210000	370.5550	377.8400	+1.129%	186,007	+23.552%
2025-09-12	385.9200	388.550000	373.2400	373.6200	-3.382%	193,350	+24.948%
2025-09-11	379.0000	388.100000	374.7000	386.7000	+2.396%	208,121	+20.721%
2025-09-10	372.5000	380.000000	371.8600	377.6500	+1.513%	212,839	+23.614%
2025-09-09	378.0000	381.080000	370.5200	372.0200	-1.989%	202,297	+25.485%
2025-09-08	378.1700	382.395000	375.1100	379.5700	+0.439%	212,583	+22.989%
2025-09-05	378.5000	381.415000	371.3400	377.9100	+0.114%	221,789	+23.529%
2025-09-04	368.5000	377.860000	366.4700	377.4800	+2.774%	253,011	+23.670%
2025-09-03	365.6500	371.280000	365.0856	367.2900	+0.237%	289,976	+27.101%
2025-09-02	365.0000	366.420000	360.4075	366.4200	-0.191%	299,596	+27.403%
2025-08-29	374.0800	374.340000	364.5100	367.1200	-1.884%	247,320	+27.160%
2025-08-28	375.8000	379.215000	371.9150	374.1700	-0.043%	170,092	+24.764%
2025-08-27	375.0000	377.450000	370.8200	374.3300	-0.494%	264,249	+24.711%
2025-08-26	374.4500	376.870000	372.4800	376.1900	+0.647%	232,842	+24.094%
2025-08-25	376.0000	379.550000	371.5300	373.7700	-0.421%	170,360	+24.898%
2025-08-22	366.4700	378.000000	362.8050	375.3500	+3.163%	207,707	+24.372%
2025-08-21	363.6800	366.260000	361.2000	363.8400	-0.099%	202,452	+28.306%
2025-08-20	373.0000	374.505000	362.0300	364.2000	-2.605%	322,878	+28.180%
2025-08-19	376.0000	379.020000	372.0000	373.9400	-0.453%	162,045	+24.841%
2025-08-18	373.2400	379.165000	372.7800	375.6400	+0.506%	253,858	+24.276%
2025-08-15	378.0000	379.101200	371.2101	373.7500	-0.688%	178,969	+24.904%
2025-08-14	378.0000	380.795000	371.7950	376.3400	-1.189%	228,313	+24.045%
2025-08-13	381.0900	384.085000	376.3100	380.8700	+0.454%	242,027	+22.569%
2025-08-12	370.0000	380.475000	366.5300	379.1500	+3.092%	226,793	+23.125%
2025-08-11	367.7400	372.658200	364.4600	367.7800	-0.114%	229,434	+26.932%
2025-08-08	371.0800	372.520000	367.6366	368.2000	+0.052%	139,418	+26.787%
2025-08-07	371.2100	372.000000	364.7501	368.0100	-0.071%	137,434	+26.853%
2025-08-06	368.5500	368.720000	361.8900	368.2700	+0.245%	138,773	+26.763%
2025-08-05	368.8400	372.275000	362.4300	367.3700	+0.487%	133,874	+27.074%
2025-08-04	360.5700	365.590000	358.9500	365.5900	+1.969%	108,760	+27.692%
2025-08-01	360.0100	363.840000	353.4100	358.5300	-1.489%	180,729	+30.207%
2025-07-31	361.5500	367.250000	359.7500	363.9500	-0.069%	170,131	+28.268%
2025-07-30	364.5900	366.445000	360.1300	364.2000	+0.281%	157,381	+28.180%
2025-07-29	362.7000	363.275000	358.0100	363.1800	+1.495%	142,830	+28.540%
2025-07-28	361.8700	361.870000	356.4400	357.8300	-0.996%	124,724	+30.461%
2025-07-25	357.5000	361.470000	356.2758	361.4300	+1.130%	115,244	+29.162%
2025-07-24	358.7600	360.865000	352.6001	357.3900	-0.293%	244,346	+30.622%
2025-07-23	359.1800	363.030000	356.1900	358.4400	+1.380%	212,754	+30.239%
2025-07-22	341.0000	354.410000	337.9300	353.5600	+6.526%	224,769	+32.037%
2025-07-21	338.8300	339.140000	331.9000	331.9000	-1.117%	304,646	+40.654%
2025-07-18	337.3600	338.990000	329.2100	335.6500	-0.175%	181,328	+39.082%
2025-07-17	329.2600	336.800000	329.2600	336.2400	+1.863%	139,408	+38.838%
2025-07-16	328.6500	331.840000	326.2200	330.0900	+0.460%	147,157	+41.425%
2025-07-15	333.4200	335.070000	328.2600	328.5800	-1.283%	203,312	+42.075%
2025-07-14	333.6400	336.150000	332.1200	332.8500	-0.677%	139,215	+40.252%
2025-07-11	338.3600	339.570000	334.6800	335.1200	-1.464%	165,285	+39.302%
2025-07-10	340.5900	343.950000	340.0000	340.1000	+0.088%	183,352	+37.263%
2025-07-09	344.6500	347.305000	334.9900	339.8000	-0.704%	188,726	+37.384%
2025-07-08	339.0100	344.390000	339.0100	342.2100	+1.243%	224,239	+36.416%
2025-07-07	339.8500	341.980000	334.7200	338.0100	-1.045%	212,100	+38.111%
2025-07-03	341.7400	342.990000	337.4650	341.5800	+0.094%	142,373	+36.668%
2025-07-02	334.9700	341.990000	331.1700	341.2600	+1.811%	292,310	+36.796%
2025-07-01	324.8200	338.350000	321.2100	335.1900	+2.640%	207,183	+39.273%
2025-06-30	334.2800	336.960000	326.0000	326.5700	-2.184%	227,607	+42.949%
2025-06-27	333.4100	335.770000	331.4800	333.8600	+0.144%	346,242	+39.828%
2025-06-26	328.0600	333.530000	325.7644	333.3800	+2.575%	277,979	+40.029%
2025-06-25	326.7200	327.005000	318.7700	325.0100	-0.028%	228,189	+43.636%
2025-06-24	325.7400	327.600000	323.0000	325.1000	+0.566%	176,996	+43.596%
2025-06-23	318.0000	323.270000	316.5600	323.2700	+1.456%	122,953	+44.409%
2025-06-20	322.6900	323.435000	317.9750	318.6300	-0.645%	427,213	+46.512%
2025-06-18	322.0200	326.650000	319.9300	320.7000	-0.660%	236,885	+45.566%
2025-06-17	323.4000	328.510000	322.0000	322.8300	-1.082%	179,550	+44.606%
2025-06-16	326.4900	330.030000	322.9200	326.3600	+1.433%	228,655	+43.041%
2025-06-13	321.6800	325.850000	318.0250	321.7500	-1.046%	130,611	+45.091%
2025-06-12	319.9500	325.280000	318.3600	325.1500	+0.787%	212,464	+43.574%
2025-06-11	323.1400	325.870000	320.7700	322.6100	-0.077%	235,833	+44.704%
2025-06-10	324.4300	324.500000	320.2900	322.8600	-0.567%	193,147	+44.592%
2025-06-09	327.2600	327.855000	323.3800	324.7000	-0.279%	235,823	+43.773%
2025-06-06	326.6700	327.165000	324.0600	325.6100	+1.058%	100,113	+43.371%
2025-06-05	323.6900	324.130000	319.0250	322.2000	+0.152%	123,038	+44.888%
2025-06-04	323.9600	324.340000	321.0600	321.7100	-0.529%	184,071	+45.109%
2025-06-03	317.4700	324.450000	317.4650	323.4200	+1.929%	97,240	+44.342%
2025-06-02	316.9100	317.805000	310.0000	317.3000	-0.233%	96,082	+47.126%
2025-05-30	315.7700	319.370000	314.3300	318.0400	+0.224%	136,148	+46.783%
2025-05-29	318.9800	319.240000	315.5775	317.3300	-0.101%	95,591	+47.112%
2025-05-28	320.7800	320.780000	315.3100	317.6500	-0.883%	96,482	+46.964%
2025-05-27	316.7100	321.040000	314.8350	320.4800	+2.567%	110,718	+45.666%
2025-05-23	307.9400	314.321300	307.9400	312.4600	-0.051%	66,272	+49.405%
2025-05-22	310.8700	316.330000	305.0700	312.6200	-0.284%	139,156	+49.328%
2025-05-21	316.8500	319.690000	310.9400	313.5100	-2.053%	104,402	+48.904%
2025-05-20	321.6500	324.175000	317.7350	320.0800	-0.886%	75,679	+45.848%
2025-05-19	321.1800	324.080000	320.1500	322.9400	-0.777%	106,289	+44.556%
2025-05-16	320.2400	327.315000	318.2800	325.4700	+1.884%	122,556	+43.433%
2025-05-15	317.2000	321.865000	316.1279	319.4500	+0.390%	103,534	+46.136%
2025-05-14	322.5200	323.395000	317.9900	318.2100	-1.281%	111,497	+46.705%
2025-05-13	323.4800	325.090000	319.7900	322.3400	+0.218%	87,643	+44.825%
2025-05-12	322.5700	324.200000	318.5550	321.6400	+4.030%	140,128	+45.141%
2025-05-09	311.8400	321.026700	306.4350	309.1800	-0.010%	107,005	+50.990%
2025-05-08	304.8200	312.760000	304.4750	309.2100	+2.765%	155,629	+50.975%
2025-05-07	306.8100	306.810000	299.2400	300.8900	-0.759%	99,394	+55.150%
2025-05-06	304.6200	305.940000	301.9000	303.1900	-1.109%	99,269	+53.973%
2025-05-05	305.4000	308.460000	305.4000	306.5900	-0.273%	88,631	+52.265%
2025-05-02	302.8000	311.075000	302.8000	307.4300	+2.919%	166,240	+51.849%
2025-05-01	295.9200	302.230000	290.5300	298.7100	+1.872%	126,208	+56.282%
2025-04-30	290.1100	293.550000	286.5000	293.2200	-0.768%	145,181	+59.208%
2025-04-29	292.2400	297.515000	289.8650	295.4900	+0.781%	101,614	+57.985%
2025-04-28	292.8600	296.550000	287.9401	293.2000	+0.113%	105,664	+59.219%
2025-04-25	297.0800	297.080000	289.9500	292.8700	-1.224%	126,703	+59.398%
2025-04-24	287.6400	297.180000	287.6400	296.5000	+3.339%	175,492	+57.447%
2025-04-23	294.4100	298.400000	285.5000	286.9200	+3.105%	224,842	+62.704%
2025-04-22	272.3100	284.170000	269.2100	278.2800	+3.246%	289,841	+67.755%
2025-04-21	274.4200	277.100000	267.0250	269.5300	-2.987%	325,184	+73.201%
2025-04-17	280.6100	281.015000	277.2500	277.8300	-1.167%	125,469	+68.027%
2025-04-16	281.1600	285.910000	274.0800	281.1100	-0.492%	129,602	+66.067%
2025-04-15	282.4800	288.695100	280.9300	282.5000	-0.434%	134,965	+65.250%
2025-04-14	289.2500	289.250000	279.4826	283.7300	+0.078%	139,811	+64.533%
2025-04-11	277.2300	286.440000	272.3400	283.5100	+1.923%	126,604	+64.661%
2025-04-10	276.4600	281.202800	271.9000	278.1600	-2.386%	170,618	+67.828%
2025-04-09	261.0500	291.770000	259.0900	284.9600	+7.654%	191,990	+63.823%
2025-04-08	270.9600	276.790000	259.5000	264.7000	+0.318%	262,767	+76.362%
2025-04-07	254.8700	278.425000	250.0650	263.8600	-0.535%	352,518	+76.923%

document.getElementById("G1bHh8").onerror = function(){this.style.display='none';}; .dark-mode .QkTtGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkTtGv{ color: #333333; background-color: white; border: 2px solid #333333; }VMIValmont Industries, Inc.stock NYSE

VMI
Valmont Industries, Inc.
stock NYSE