Canada markets open in 4 hours 7 minutes

Valmont Industries, Inc. (VMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.70+2.90 (+1.42%)
At close: 04:00PM EDT
217.00 +9.30 (+4.48%)
Pre-Market: 04:27AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024204.37210.22202.01207.70207.70253,400
Apr 30, 2024207.66209.67204.40204.80204.80202,100
Apr 29, 2024210.75211.81209.23209.24209.24172,700
Apr 26, 2024209.32211.44208.78209.99209.99191,200
Apr 25, 2024211.35211.71207.69209.57209.57193,700
Apr 24, 2024213.78214.95212.55212.63212.63151,000
Apr 23, 2024211.39215.61211.39213.53213.53110,200
Apr 22, 2024213.27214.27210.67211.71211.71146,200
Apr 19, 2024210.50213.20210.06213.20213.20154,800
Apr 18, 2024211.10213.01208.88209.72209.72146,400
Apr 17, 2024214.25215.96211.17211.17211.17270,800
Apr 16, 2024214.99215.66211.93213.59213.59319,500
Apr 15, 2024219.04220.25215.89215.91215.91203,000
Apr 12, 2024220.23222.78217.38217.40217.40196,400
Apr 11, 2024223.17223.17220.24221.95221.95130,000
Apr 10, 2024219.18222.79219.18222.34222.34150,500
Apr 09, 2024226.14227.99223.76224.44224.44218,400
Apr 08, 2024225.69227.75224.60225.56225.5699,400
Apr 05, 2024220.96224.56220.47224.19224.19126,300
Apr 04, 2024221.83224.21220.45220.74220.74137,700
Apr 03, 2024218.55222.72218.25220.34220.34209,200
Apr 02, 2024224.43225.98218.77219.01219.01218,300
Apr 01, 2024229.80231.52224.84225.68225.68187,600
Mar 28, 2024225.59230.14224.84228.28228.28160,900
Mar 27, 2024221.47225.96221.47225.42225.42158,800
Mar 27, 20240.6 Dividend
Mar 26, 2024219.70221.44218.49220.13219.53172,100
Mar 25, 2024221.36223.07217.98218.59217.99125,400
Mar 22, 2024220.47221.16219.00220.39219.79108,200
Mar 21, 2024217.50220.07217.31219.75219.15114,000
Mar 20, 2024213.15217.31212.91217.06216.47113,500
Mar 19, 2024212.57214.67211.70214.04213.46180,600
Mar 18, 2024214.42215.36212.33212.53211.95151,400
Mar 15, 2024211.76215.57211.76214.73214.14258,900
Mar 14, 2024215.00216.54210.13212.20211.62138,500
Mar 13, 2024214.47216.76214.29215.13214.54145,800
Mar 12, 2024216.00218.62214.87215.28214.69153,200
Mar 11, 2024214.84216.33212.87216.09215.50141,600
Mar 08, 2024213.53216.37212.60215.01214.42153,200
Mar 07, 2024209.29212.66209.29212.38211.80108,600
Mar 06, 2024207.46209.61206.35208.22207.65132,200
Mar 05, 2024208.11209.39206.26206.34205.78198,900
Mar 04, 2024211.13212.54209.87209.88209.31131,700
Mar 01, 2024212.15213.44210.00211.03210.45196,600
Feb 29, 2024212.12214.81210.99211.93211.35203,500
Feb 28, 2024211.82214.31211.41211.76211.18128,000
Feb 27, 2024216.40216.94210.25212.23211.65188,600
Feb 26, 2024218.04218.86212.86214.75214.16155,700
Feb 23, 2024218.50221.45217.80219.01218.41173,000
Feb 22, 2024216.61222.09213.32219.10218.50538,600
Feb 21, 2024224.18227.78222.99227.00226.38251,900
Feb 20, 2024224.29227.02223.15225.88225.26246,800
Feb 16, 2024229.94232.21227.64227.66227.04206,400
Feb 15, 2024234.14234.89229.20230.84230.21242,900
Feb 14, 2024233.45235.53230.68233.61232.97151,500
Feb 13, 2024232.58234.10229.06230.99230.36144,700
Feb 12, 2024238.24241.69238.24238.37237.72113,400
Feb 09, 2024237.11238.49233.39238.35237.70183,300
Feb 08, 2024235.28237.48233.74235.75235.11169,200
Feb 07, 2024230.55236.70229.11233.65233.01197,500
Feb 06, 2024225.77230.88225.77229.47228.84159,400
Feb 05, 2024225.73227.22222.62225.83225.21125,900
Feb 02, 2024227.37230.06225.65228.00227.38136,600
Feb 01, 2024227.56230.69227.10229.92229.29131,300
Jan 31, 2024230.24231.69225.36225.71225.09165,800
Jan 30, 2024230.65234.13229.23229.65229.02124,900
Jan 29, 2024231.00233.17229.10232.70232.07116,500
Jan 26, 2024232.68233.12230.64231.35230.72110,900
Jan 25, 2024229.46231.97229.16230.70230.07115,500
Jan 24, 2024232.38232.66227.01228.04227.42124,000
Jan 23, 2024234.24234.71229.55230.51229.88125,800
Jan 22, 2024230.62233.71230.04231.21230.58126,900
Jan 19, 2024230.00230.63227.60229.50228.87244,700
Jan 18, 2024227.27229.98227.07229.26228.64121,900
Jan 17, 2024225.11227.94224.96226.57225.95166,500
Jan 16, 2024227.21227.80225.00227.78227.16164,400
Jan 12, 2024233.68233.98228.27229.35228.7271,700
Jan 11, 2024230.55232.92227.61230.94230.3177,700
Jan 10, 2024230.41231.79229.89230.85230.22164,400
Jan 09, 2024227.87228.42226.31226.68226.06119,000
Jan 08, 2024227.74231.38227.59230.19229.56125,100
Jan 05, 2024225.75232.90225.03229.57228.94196,300
Jan 04, 2024225.40226.07223.42225.42224.81231,200
Jan 03, 2024232.00232.00225.26225.59224.98213,600
Jan 02, 2024231.97235.86231.97234.52233.88156,300
Dec 29, 2023233.72236.84232.07233.51232.87136,300
Dec 28, 2023232.40235.05231.53234.10233.46107,400
Dec 28, 20230.6 Dividend
Dec 27, 2023234.79236.69233.41234.55233.31126,400
Dec 26, 2023234.10236.40233.91234.93233.6963,100
Dec 22, 2023232.53234.72230.10232.41231.18109,300
Dec 21, 2023228.70231.57228.21230.39229.17127,300
Dec 20, 2023229.95233.59226.76226.96225.76124,500
Dec 19, 2023226.82231.27226.82230.47229.25181,100
Dec 18, 2023224.12225.30221.80224.80223.61252,200
Dec 15, 2023227.60228.44223.97224.05222.87466,700
Dec 14, 2023222.98228.56222.87227.18225.98293,300
Dec 13, 2023220.18220.18212.19219.26218.10428,400
Dec 12, 2023222.17222.60220.27221.04219.87225,500
Dec 11, 2023218.90223.37218.90223.02221.84257,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...