Skip to main content

Valmont Industries (NY: VMI )

274.45 +0.55 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 232.57 235.68 230.93 232.37 136,956 -0.59(-0.25%)
Dec 28, 2023 231.26 233.90 230.39 232.95 107,899 +0.15(+0.06%)
Dec 27, 2023 233.04 234.93 231.67 232.80 127,339 -0.38(-0.16%)
Dec 26, 2023 232.36 234.64 232.17 233.18 63,595 +2.50(+1.08%)
Dec 22, 2023 230.80 232.97 228.39 230.68 110,131 +2.00(+0.88%)
Dec 21, 2023 227.00 229.84 226.51 228.67 128,250 +3.40(+1.51%)
Dec 20, 2023 228.24 231.85 225.07 225.27 125,445 -3.48(-1.52%)
Dec 19, 2023 225.13 229.55 225.13 228.75 182,487 +5.63(+2.52%)
Dec 18, 2023 222.45 223.62 220.15 223.12 254,121 +0.74(+0.33%)
Dec 15, 2023 225.90 226.74 222.30 222.38 470,186 -3.11(-1.38%)
Dec 14, 2023 221.32 226.85 221.20 225.49 295,536 +7.86(+3.61%)
Dec 13, 2023 218.54 218.54 210.61 217.63 431,591 -1.77(-0.81%)
Dec 12, 2023 220.51 220.94 218.62 219.39 227,156 -1.97(-0.89%)
Dec 11, 2023 217.27 221.71 217.27 221.36 259,794 +3.07(+1.41%)
Dec 08, 2023 217.85 222.66 217.85 218.29 151,900 +1.48(+0.68%)
Dec 07, 2023 216.38 220.12 216.38 216.81 163,818 -0.18(-0.08%)
Dec 06, 2023 220.18 222.88 216.88 216.99 113,876 -1.45(-0.66%)
Dec 05, 2023 220.93 220.93 217.88 218.44 160,882 -3.08(-1.39%)
Dec 04, 2023 221.02 225.98 221.02 221.52 179,298 -0.53(-0.24%)
Dec 01, 2023 217.65 223.30 216.41 222.04 157,728 +4.11(+1.89%)
Nov 30, 2023 213.99 219.79 212.08 217.93 279,971 +5.15(+2.42%)
Nov 29, 2023 207.99 212.99 207.06 212.78 319,628 +9.26(+4.55%)
Nov 28, 2023 204.43 206.92 202.38 203.52 149,288 -2.09(-1.01%)
Nov 27, 2023 209.14 209.14 204.96 205.61 166,966 -4.73(-2.25%)
Nov 24, 2023 208.05 212.61 208.05 210.34 36,730 +1.66(+0.79%)
Nov 22, 2023 207.28 209.73 206.06 208.68 132,558 +0.56(+0.27%)
Nov 21, 2023 211.57 211.79 207.71 208.12 99,859 -4.02(-1.89%)
Nov 20, 2023 211.26 213.92 209.96 212.14 143,440 +0.41(+0.19%)
Nov 17, 2023 211.71 212.53 209.36 211.73 180,117 +2.21(+1.06%)
Nov 16, 2023 211.91 214.09 209.04 209.52 162,290 -3.28(-1.54%)
Nov 15, 2023 209.91 213.48 208.82 212.79 303,947 +3.39(+1.62%)
Nov 14, 2023 204.21 211.10 204.21 209.41 166,515 +9.83(+4.92%)
Nov 13, 2023 198.97 202.13 197.75 199.58 171,001 -0.68(-0.34%)
Nov 10, 2023 197.53 200.93 196.54 200.26 151,406 +4.40(+2.24%)
Nov 09, 2023 195.56 197.91 194.27 195.86 176,186 +2.40(+1.24%)
Nov 08, 2023 195.42 196.72 191.50 193.46 185,396 -0.79(-0.41%)
Nov 07, 2023 195.58 195.58 192.31 194.25 161,362 -3.03(-1.53%)
Nov 06, 2023 199.81 199.81 194.60 197.28 250,966 -3.46(-1.73%)
Nov 03, 2023 201.29 203.36 200.32 200.74 150,088 +2.10(+1.06%)
Nov 02, 2023 199.78 199.78 195.43 198.64 227,131 +1.40(+0.71%)
Nov 01, 2023 195.18 197.53 191.03 197.24 252,540 +1.80(+0.92%)
Oct 31, 2023 193.08 197.70 192.34 195.44 213,415 +3.86(+2.02%)
Oct 30, 2023 190.34 193.28 187.64 191.58 307,215 +4.19(+2.24%)
Oct 27, 2023 193.75 199.69 187.22 187.39 504,701 -10.17(-5.15%)
Oct 26, 2023 216.03 216.03 197.28 197.57 547,895 -32.02(-13.95%)
Oct 25, 2023 225.78 230.86 225.78 229.59 131,232 +1.30(+0.57%)
Oct 24, 2023 232.58 234.21 228.07 228.29 119,408 -2.52(-1.09%)
Oct 23, 2023 229.56 234.33 228.74 230.81 128,072 +0.16(+0.07%)
Oct 20, 2023 236.23 236.34 230.33 230.65 287,286 -5.27(-2.23%)
Oct 19, 2023 221.78 238.89 220.17 235.92 339,367 +13.80(+6.21%)
Oct 18, 2023 236.81 239.95 221.90 222.12 138,507 -18.53(-7.70%)
Oct 17, 2023 233.32 242.46 233.32 240.65 191,286 +6.20(+2.65%)
Oct 16, 2023 230.85 235.07 230.64 234.45 93,285 +6.15(+2.70%)
Oct 13, 2023 233.16 235.34 227.06 228.30 81,817 -3.66(-1.58%)
Oct 12, 2023 236.40 236.40 229.90 231.96 77,831 -3.56(-1.51%)
Oct 11, 2023 236.01 236.64 234.29 235.52 69,716 -0.55(-0.23%)
Oct 10, 2023 237.10 238.19 235.48 236.07 142,278 -0.45(-0.19%)
Oct 09, 2023 234.98 236.76 233.36 236.51 74,231 +0.97(+0.41%)
Oct 06, 2023 229.51 236.68 229.51 235.54 120,242 +5.12(+2.22%)
Oct 05, 2023 232.12 232.59 228.15 230.42 132,703 -1.79(-0.77%)
Oct 04, 2023 233.25 233.25 226.43 232.21 172,232 -1.39(-0.59%)
Oct 03, 2023 233.00 235.91 232.53 233.60 227,938 -1.65(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.