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

Valmont (VMI) Historical Prices

Compare
176 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
418.43
427.81
415.20
419.23
419.23
+0.44%
143,654
0.79
Oct 28, 2025
414.55
418.86
411.00
417.39
417.39
+0.56%
79,804
0.44
Oct 27, 2025
422.83
422.83
413.06
415.07
415.07
-0.70%
135,840
0.74
Oct 24, 2025
414.73
420.00
412.24
418.00
418.00
+1.63%
99,455
0.54
Oct 23, 2025
404.04
415.17
403.96
411.30
411.30
+2.53%
159,961
0.88
Oct 22, 2025
417.48
417.48
400.53
401.16
401.16
-3.23%
198,426
1.08
Oct 21, 2025
418.08
418.90
387.00
414.53
414.53
+1.36%
329,932
1.82
Oct 20, 2025
410.38
410.38
402.00
408.97
408.97
+1.02%
174,877
0.96
Oct 17, 2025
405.00
411.02
400.51
404.86
404.86
-0.36%
120,236
0.65
Oct 16, 2025
411.20
414.53
404.33
406.33
406.33
-0.88%
178,051
0.96
Oct 15, 2025
405.07
412.89
405.07
409.95
409.95
+1.61%
158,009
0.85
Oct 14, 2025
392.94
404.89
389.17
403.46
403.46
+1.53%
111,683
0.60
Oct 13, 2025
396.33
399.73
394.74
397.39
397.39
+1.90%
140,328
0.75
Oct 10, 2025
400.85
402.86
389.37
389.98
389.98
-2.39%
73,622
0.39
Oct 09, 2025
409.70
410.81
398.05
399.51
399.51
-2.34%
114,088
0.61
Oct 08, 2025
400.24
411.17
398.28
409.07
409.07
+2.98%
150,299
0.79
Oct 07, 2025
402.97
403.87
393.50
397.23
397.23
-0.78%
115,910
0.61
Oct 06, 2025
397.19
402.37
395.86
400.36
400.36
+1.45%
191,013
1.00
Oct 03, 2025
394.84
397.30
393.49
394.62
394.62
+0.45%
152,952
0.80
Oct 02, 2025
389.01
392.87
385.07
392.87
392.87
+0.50%
100,173
0.52
Oct 01, 2025
387.12
391.99
382.35
390.92
390.92
+0.82%
160,677
0.83
Sep 30, 2025
382.83
389.29
382.83
387.73
387.73
+1.43%
138,434
0.71
Sep 29, 2025
387.16
387.25
378.35
382.26
382.26
-0.68%
168,628
0.86
Sep 26, 2025
372.32
388.12
372.00
384.87
384.87
+5.74%
234,139
1.18
Sep 25, 2025
365.50
366.72
361.50
364.66
363.98
-0.81%
131,526
0.66
Sep 24, 2025
377.00
379.09
367.13
368.32
367.63
-1.99%
137,117
0.68
Sep 23, 2025
375.39
379.79
374.33
376.49
375.79
+0.44%
164,876
0.82
Sep 22, 2025
374.25
377.43
370.86
375.53
374.83
+0.30%
129,649
0.64
Sep 19, 2025
379.10
379.10
373.85
375.11
374.41
-0.83%
294,240
1.44
Sep 18, 2025
374.91
380.46
372.45
378.95
378.24
+1.91%
190,551
0.93
Sep 17, 2025
375.01
380.43
371.18
372.54
371.84
-0.29%
125,606
0.61
Sep 16, 2025
377.87
381.32
371.66
374.32
373.62
-0.75%
162,450
0.79
Sep 15, 2025
376.19
380.21
370.56
377.84
377.14
+1.32%
186,007
0.90
Sep 12, 2025
385.92
388.55
373.24
373.62
372.92
-3.20%
193,350
0.94
Sep 11, 2025
379.00
388.10
374.70
386.70
385.98
+2.59%
208,121
1.01
Sep 10, 2025
372.50
380.00
371.86
377.65
376.94
+1.70%
212,839
1.03
Sep 09, 2025
378.00
381.08
370.52
372.02
371.33
-1.81%
202,297
0.98
Sep 08, 2025
378.17
382.40
375.11
379.57
378.86
+0.63%
212,583
1.04
Sep 05, 2025
378.50
381.42
371.34
377.91
377.20
+0.30%
221,789
1.09
Sep 04, 2025
368.50
377.86
366.47
377.48
376.78
+2.97%
253,011
1.25
Sep 03, 2025
365.65
371.28
365.09
367.29
366.60
+0.42%
289,976
1.45
Sep 02, 2025
365.00
366.42
360.41
366.42
365.74
>-0.01%
299,596
1.53
Aug 29, 2025
374.08
374.34
364.51
367.12
366.44
-1.70%
247,320
1.27
Aug 28, 2025
375.80
379.22
371.92
374.17
373.47
+0.14%
170,092
0.88
Aug 27, 2025
375.00
377.45
370.82
374.33
373.63
-0.31%
264,249
1.39
Aug 26, 2025
374.45
376.87
372.48
376.19
375.49
+0.84%
232,842
1.23
Aug 25, 2025
376.00
379.55
371.53
373.77
373.07
-0.23%
170,360
0.91
Aug 22, 2025
366.47
378.00
362.81
375.35
374.65
+3.36%
207,707
1.12
Aug 21, 2025
363.68
366.26
361.20
363.84
363.16
+0.09%
202,452
1.10
Aug 20, 2025
373.00
374.51
362.03
364.20
363.52
-2.42%
322,878
1.79
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