tiprankstipranks
Trending News
More News >
Valmont Industries (VMI)
NYSE:VMI
US Market

Valmont (VMI) Historical Prices

Compare
161 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
326.67
327.17
324.06
325.61
325.61
+1.06%
100,113
0.64
Jun 05, 2025
323.69
324.13
319.03
322.20
322.20
+0.15%
123,038
0.78
Jun 04, 2025
323.96
324.34
321.06
321.71
321.71
-0.53%
184,071
1.17
Jun 03, 2025
317.47
324.45
317.47
323.42
323.42
+1.93%
97,240
0.61
Jun 02, 2025
316.91
317.81
310.00
317.30
317.30
-0.23%
96,082
0.60
May 30, 2025
315.77
319.37
314.33
318.04
318.04
+0.22%
136,148
0.84
May 29, 2025
318.98
319.24
315.58
317.33
317.33
-0.10%
95,591
0.59
May 28, 2025
320.78
320.78
315.31
317.65
317.65
-0.88%
96,482
0.59
May 27, 2025
316.71
321.04
314.84
320.48
320.48
+2.57%
110,718
0.68
May 23, 2025
307.94
314.32
307.94
312.46
312.46
-0.05%
66,272
0.40
May 22, 2025
310.87
316.33
305.07
312.62
312.62
-0.28%
139,156
0.85
May 21, 2025
316.85
319.69
310.94
313.51
313.51
-2.05%
104,402
0.63
May 20, 2025
321.65
324.18
317.74
320.08
320.08
-0.89%
75,679
0.45
May 19, 2025
321.18
324.08
320.15
322.94
322.94
-0.78%
106,289
0.61
May 16, 2025
320.24
327.32
318.28
325.47
325.47
+1.88%
122,556
0.71
May 15, 2025
317.20
321.87
316.13
319.45
319.45
+0.39%
103,534
0.60
May 14, 2025
322.52
323.40
317.99
318.21
318.21
-1.28%
111,497
0.65
May 13, 2025
323.48
325.09
319.79
322.34
322.34
+0.22%
87,643
0.51
May 12, 2025
322.57
324.20
318.56
321.64
321.64
+4.03%
140,128
0.81
May 09, 2025
311.84
321.03
306.44
309.18
309.18
>-0.01%
107,005
0.62
May 08, 2025
304.82
312.76
304.48
309.21
309.21
+2.77%
155,629
0.92
May 07, 2025
306.81
306.81
299.24
300.89
300.89
-0.76%
99,394
0.59
May 06, 2025
304.62
305.94
301.90
303.19
303.19
-1.11%
99,269
0.59
May 05, 2025
305.40
308.46
305.40
306.59
306.59
-0.27%
88,631
0.53
May 02, 2025
302.80
311.08
302.80
307.43
307.43
+2.92%
166,240
0.99
May 01, 2025
295.92
302.23
290.53
298.71
298.71
+1.87%
126,208
0.76
Apr 30, 2025
290.11
293.55
286.50
293.22
293.22
-0.77%
145,181
0.88
Apr 29, 2025
292.24
297.52
289.87
295.49
295.49
+0.78%
101,614
0.62
Apr 28, 2025
292.86
296.55
287.94
293.20
293.20
+0.11%
105,664
0.64
Apr 25, 2025
297.08
297.08
289.95
292.87
292.87
-1.22%
126,703
0.77
Apr 24, 2025
287.64
297.18
287.64
296.50
296.50
+3.34%
175,492
1.08
Apr 23, 2025
294.41
298.40
285.50
286.92
286.92
+3.10%
224,842
1.39
Apr 22, 2025
272.31
284.17
269.21
278.28
278.28
+3.25%
289,841
1.83
Apr 21, 2025
274.42
277.10
267.03
269.53
269.53
-2.99%
325,184
2.08
Apr 17, 2025
280.61
281.02
277.25
277.83
277.83
-1.17%
125,469
0.80
Apr 16, 2025
281.16
285.91
274.08
281.11
281.11
-0.49%
129,602
0.82
Apr 15, 2025
282.48
288.70
280.93
282.50
282.50
-0.43%
134,965
0.85
Apr 14, 2025
289.25
289.25
279.48
283.73
283.73
+0.08%
139,811
0.88
Apr 11, 2025
277.23
286.44
272.34
283.51
283.51
+1.92%
126,604
0.80
Apr 10, 2025
276.46
281.20
271.90
278.16
278.16
-2.39%
170,618
1.08
Apr 09, 2025
261.05
291.77
259.09
284.96
284.96
+7.65%
191,990
1.23
Apr 08, 2025
270.96
276.79
259.50
264.70
264.70
+0.32%
262,767
1.69
Apr 07, 2025
254.87
278.43
250.07
263.86
263.86
-0.54%
352,518
2.34
Apr 04, 2025
262.07
270.98
253.34
265.28
265.28
-4.63%
267,502
1.81
Apr 03, 2025
282.29
290.00
275.67
278.17
278.17
-6.19%
188,020
1.29
Apr 02, 2025
283.64
298.47
283.64
296.54
296.54
+2.80%
115,374
0.79
Apr 01, 2025
283.00
291.08
282.11
288.47
288.47
+1.09%
131,184
0.91
Mar 31, 2025
284.67
288.93
281.56
285.37
285.37
-1.45%
180,630
1.27
Mar 28, 2025
297.08
303.57
287.12
289.56
289.56
-3.00%
114,693
0.81
Mar 27, 2025
298.70
305.97
296.82
299.20
298.52
-0.28%
177,633
1.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis