NYSE - Delayed Quote USD

Valmont Industries, Inc. (VMI)

213.20 +3.48 (+1.66%)
At close: April 19 at 4:00 PM EDT
213.20 +0.05 (+0.02%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 210.50 213.20 210.06 213.20 213.20 154,800
Apr 18, 2024 211.10 213.01 208.88 209.72 209.72 146,400
Apr 17, 2024 214.25 215.96 211.17 211.17 211.17 270,800
Apr 16, 2024 214.99 215.66 211.93 213.59 213.59 319,500
Apr 15, 2024 219.04 220.25 215.89 215.91 215.91 203,000
Apr 12, 2024 220.23 222.78 217.38 217.40 217.40 196,400
Apr 11, 2024 223.17 223.17 220.24 221.95 221.95 130,000
Apr 10, 2024 219.18 222.79 219.18 222.34 222.34 150,500
Apr 9, 2024 226.14 227.99 223.76 224.44 224.44 218,400
Apr 8, 2024 225.69 227.75 224.60 225.56 225.56 99,400
Apr 5, 2024 220.96 224.56 220.47 224.19 224.19 126,300
Apr 4, 2024 221.83 224.21 220.45 220.74 220.74 137,700
Apr 3, 2024 218.55 222.72 218.25 220.34 220.34 209,200
Apr 2, 2024 224.43 225.98 218.77 219.01 219.01 218,300
Apr 1, 2024 229.80 231.52 224.84 225.68 225.68 187,600
Mar 28, 2024 225.59 230.14 224.84 228.28 228.28 160,900
Mar 27, 2024 0.60 Dividend
Mar 27, 2024 221.47 225.96 221.47 225.42 225.42 158,800
Mar 26, 2024 219.70 221.44 218.49 220.13 219.53 172,100
Mar 25, 2024 221.36 223.07 217.98 218.59 217.99 125,400
Mar 22, 2024 220.47 221.16 219.00 220.39 219.79 108,200
Mar 21, 2024 217.50 220.07 217.31 219.75 219.15 114,000
Mar 20, 2024 213.15 217.31 212.91 217.06 216.47 113,500
Mar 19, 2024 212.57 214.67 211.70 214.04 213.46 180,600
Mar 18, 2024 214.42 215.36 212.33 212.53 211.95 151,400
Mar 15, 2024 211.76 215.57 211.76 214.73 214.14 258,900
Mar 14, 2024 215.00 216.54 210.13 212.20 211.62 138,500
Mar 13, 2024 214.47 216.76 214.29 215.13 214.54 145,800
Mar 12, 2024 216.00 218.62 214.87 215.28 214.69 153,200
Mar 11, 2024 214.84 216.33 212.87 216.09 215.50 141,600
Mar 8, 2024 213.53 216.37 212.60 215.01 214.42 153,200
Mar 7, 2024 209.29 212.66 209.29 212.38 211.80 108,600
Mar 6, 2024 207.46 209.61 206.35 208.22 207.65 132,200
Mar 5, 2024 208.11 209.39 206.26 206.34 205.78 198,900
Mar 4, 2024 211.13 212.54 209.87 209.88 209.31 131,700
Mar 1, 2024 212.15 213.44 210.00 211.03 210.45 196,600
Feb 29, 2024 212.12 214.81 210.99 211.93 211.35 203,500
Feb 28, 2024 211.82 214.31 211.41 211.76 211.18 128,000
Feb 27, 2024 216.40 216.94 210.25 212.23 211.65 188,600
Feb 26, 2024 218.04 218.86 212.86 214.75 214.16 155,700
Feb 23, 2024 218.50 221.45 217.80 219.01 218.41 173,000
Feb 22, 2024 216.61 222.09 213.32 219.10 218.50 538,600
Feb 21, 2024 224.18 227.78 222.99 227.00 226.38 251,900
Feb 20, 2024 224.29 227.02 223.15 225.88 225.26 246,800
Feb 16, 2024 229.94 232.21 227.64 227.66 227.04 206,400
Feb 15, 2024 234.14 234.89 229.20 230.84 230.21 242,900
Feb 14, 2024 233.45 235.53 230.68 233.61 232.97 151,500
Feb 13, 2024 232.58 234.10 229.06 230.99 230.36 144,700
Feb 12, 2024 238.24 241.69 238.24 238.37 237.72 113,400
Feb 9, 2024 237.11 238.49 233.39 238.35 237.70 183,300
Feb 8, 2024 235.28 237.48 233.74 235.75 235.11 169,200
Feb 7, 2024 230.55 236.70 229.11 233.65 233.01 197,500
Feb 6, 2024 225.77 230.88 225.77 229.47 228.84 159,400
Feb 5, 2024 225.73 227.22 222.62 225.83 225.21 125,900
Feb 2, 2024 227.37 230.06 225.65 228.00 227.38 136,600
Feb 1, 2024 227.56 230.69 227.10 229.92 229.29 131,300
Jan 31, 2024 230.24 231.69 225.36 225.71 225.09 165,800
Jan 30, 2024 230.65 234.13 229.23 229.65 229.02 124,900
Jan 29, 2024 231.00 233.17 229.10 232.70 232.07 116,500
Jan 26, 2024 232.68 233.12 230.64 231.35 230.72 110,900
Jan 25, 2024 229.46 231.97 229.16 230.70 230.07 115,500
Jan 24, 2024 232.38 232.66 227.01 228.04 227.42 124,000
Jan 23, 2024 234.24 234.71 229.55 230.51 229.88 125,800
Jan 22, 2024 230.62 233.71 230.04 231.21 230.58 126,900
Jan 19, 2024 230.00 230.63 227.60 229.50 228.87 244,700
Jan 18, 2024 227.27 229.98 227.07 229.26 228.64 121,900
Jan 17, 2024 225.11 227.94 224.96 226.57 225.95 166,500
Jan 16, 2024 227.21 227.80 225.00 227.78 227.16 164,400
Jan 12, 2024 233.68 233.98 228.27 229.35 228.72 71,700
Jan 11, 2024 230.55 232.92 227.61 230.94 230.31 77,700
Jan 10, 2024 230.41 231.79 229.89 230.85 230.22 164,400
Jan 9, 2024 227.87 228.42 226.31 226.68 226.06 119,000
Jan 8, 2024 227.74 231.38 227.59 230.19 229.56 125,100
Jan 5, 2024 225.75 232.90 225.03 229.57 228.94 196,300
Jan 4, 2024 225.40 226.07 223.42 225.42 224.81 231,200
Jan 3, 2024 232.00 232.00 225.26 225.59 224.98 213,600
Jan 2, 2024 231.97 235.86 231.97 234.52 233.88 156,300
Dec 29, 2023 233.72 236.84 232.07 233.51 232.87 136,300
Dec 28, 2023 0.60 Dividend
Dec 28, 2023 232.40 235.05 231.53 234.10 233.46 107,400
Dec 27, 2023 234.79 236.69 233.41 234.55 233.31 126,400
Dec 26, 2023 234.10 236.40 233.91 234.93 233.69 63,100
Dec 22, 2023 232.53 234.72 230.10 232.41 231.18 109,300
Dec 21, 2023 228.70 231.57 228.21 230.39 229.17 127,300
Dec 20, 2023 229.95 233.59 226.76 226.96 225.76 124,500
Dec 19, 2023 226.82 231.27 226.82 230.47 229.25 181,100
Dec 18, 2023 224.12 225.30 221.80 224.80 223.61 252,200
Dec 15, 2023 227.60 228.44 223.97 224.05 222.87 466,700
Dec 14, 2023 222.98 228.56 222.87 227.18 225.98 293,300
Dec 13, 2023 220.18 220.18 212.19 219.26 218.10 428,400
Dec 12, 2023 222.17 222.60 220.27 221.04 219.87 225,500
Dec 11, 2023 218.90 223.37 218.90 223.02 221.84 257,900
Dec 8, 2023 219.49 224.33 219.49 219.93 218.77 150,800
Dec 7, 2023 218.00 221.77 218.00 218.44 217.29 162,600
Dec 6, 2023 221.83 224.55 218.51 218.62 217.47 113,000
Dec 5, 2023 222.59 222.59 219.52 220.08 218.92 159,700
Dec 4, 2023 222.68 227.68 222.68 223.18 222.00 178,000
Dec 1, 2023 219.28 224.98 218.04 223.71 222.53 156,600
Nov 30, 2023 215.60 221.44 213.67 219.57 218.41 277,900
Nov 29, 2023 209.55 214.59 208.62 214.38 213.25 317,200
Nov 28, 2023 205.96 208.47 203.90 205.05 203.97 148,200
Nov 27, 2023 210.71 210.71 206.50 207.15 206.06 165,700
Nov 24, 2023 209.61 214.21 209.61 211.92 210.80 36,500
Nov 22, 2023 208.84 211.30 207.61 210.25 209.14 131,600
Nov 21, 2023 213.16 213.38 209.27 209.68 208.57 99,100
Nov 20, 2023 212.85 215.53 211.54 213.73 212.60 142,400
Nov 17, 2023 213.30 214.13 210.93 213.32 212.19 178,800
Nov 16, 2023 213.50 215.70 210.61 211.09 209.98 161,100
Nov 15, 2023 211.49 215.08 210.39 214.39 213.26 301,700
Nov 14, 2023 205.74 212.69 205.74 210.98 209.87 165,300
Nov 13, 2023 200.46 203.65 199.24 201.08 200.02 169,700
Nov 10, 2023 199.01 202.44 198.02 201.76 200.70 150,300
Nov 9, 2023 197.03 199.40 195.73 197.33 196.29 174,900
Nov 8, 2023 196.89 198.20 192.94 194.91 193.88 184,000
Nov 7, 2023 197.05 197.05 193.75 195.71 194.68 160,200
Nov 6, 2023 201.31 201.31 196.06 198.76 197.71 249,100
Nov 3, 2023 202.80 204.89 201.82 202.25 201.18 149,000
Nov 2, 2023 201.28 201.28 196.90 200.13 199.07 225,400
Nov 1, 2023 196.64 199.01 192.46 198.72 197.67 250,700
Oct 31, 2023 194.53 199.18 193.79 196.91 195.87 211,800
Oct 30, 2023 191.77 194.73 189.05 193.02 192.00 304,900
Oct 27, 2023 195.20 201.19 188.63 188.80 187.80 500,900
Oct 26, 2023 217.65 217.65 198.76 199.05 198.00 543,800
Oct 25, 2023 227.47 232.59 227.47 231.31 230.09 130,500
Oct 24, 2023 234.33 235.97 229.78 230.00 228.79 118,500
Oct 23, 2023 231.28 236.09 230.45 232.54 231.31 127,100
Oct 20, 2023 238.00 238.11 232.06 232.38 231.15 285,100
Oct 19, 2023 223.45 240.68 221.82 237.69 236.44 336,800
Oct 18, 2023 238.59 241.75 223.57 223.79 222.61 137,500
Oct 17, 2023 235.07 244.28 235.07 242.46 241.18 189,900
Oct 16, 2023 232.58 236.84 232.37 236.21 234.96 92,600
Oct 13, 2023 234.91 237.11 228.76 230.01 228.80 81,200
Oct 12, 2023 238.17 238.17 231.63 233.70 232.47 77,300
Oct 11, 2023 237.78 238.42 236.05 237.29 236.04 69,200
Oct 10, 2023 238.88 239.98 237.25 237.84 236.58 141,200
Oct 9, 2023 236.74 238.54 235.11 238.29 237.03 73,700
Oct 6, 2023 231.23 238.46 231.23 237.31 236.06 119,300
Oct 5, 2023 233.86 234.34 229.87 232.15 230.92 131,700
Oct 4, 2023 235.00 235.00 228.13 233.95 232.72 170,900
Oct 3, 2023 234.75 237.68 234.28 235.35 234.11 226,200
Oct 2, 2023 239.16 239.16 235.06 237.01 235.76 91,600
Sep 29, 2023 244.37 245.25 239.05 240.21 238.94 150,800
Sep 28, 2023 0.60 Dividend
Sep 28, 2023 242.09 244.50 241.05 242.88 241.60 73,600
Sep 27, 2023 239.20 243.02 238.48 242.31 240.43 95,400
Sep 26, 2023 237.42 239.11 236.42 238.21 236.37 112,300
Sep 25, 2023 236.59 242.07 236.59 238.86 237.01 142,600
Sep 22, 2023 240.38 242.04 238.53 238.86 237.01 286,300
Sep 21, 2023 245.75 245.75 239.46 240.56 238.70 154,100
Sep 20, 2023 246.59 247.93 245.62 247.00 245.09 167,800
Sep 19, 2023 243.40 245.07 238.70 244.99 243.09 217,600
Sep 18, 2023 239.87 244.08 237.76 243.09 241.21 119,600
Sep 15, 2023 241.57 242.44 237.76 238.93 237.08 404,400
Sep 14, 2023 241.95 243.82 239.37 241.95 240.08 131,200
Sep 13, 2023 240.79 242.50 239.07 239.71 237.85 130,100
Sep 12, 2023 241.98 244.74 240.81 242.00 240.13 167,100
Sep 11, 2023 244.08 245.02 241.24 242.68 240.80 166,400
Sep 8, 2023 241.48 242.30 238.67 241.49 239.62 151,900
Sep 7, 2023 241.28 241.28 236.98 240.89 239.03 153,300
Sep 6, 2023 246.53 247.32 240.52 243.00 241.12 230,400
Sep 5, 2023 253.78 253.78 241.68 246.39 244.48 182,700
Sep 1, 2023 255.21 256.70 253.79 255.94 253.96 174,200
Aug 31, 2023 255.68 256.75 253.00 253.50 251.54 119,400
Aug 30, 2023 253.12 256.25 252.54 254.50 252.53 130,400
Aug 29, 2023 250.21 253.16 248.62 253.11 251.15 117,300
Aug 28, 2023 247.43 251.13 246.95 250.03 248.09 153,500
Aug 25, 2023 244.09 247.96 242.39 246.90 244.99 131,700
Aug 24, 2023 246.13 247.67 243.31 243.39 241.51 142,000
Aug 23, 2023 252.39 252.75 246.32 247.83 245.91 146,000
Aug 22, 2023 247.84 251.44 246.62 251.19 249.25 155,500
Aug 21, 2023 252.64 253.56 246.52 248.61 246.69 127,700
Aug 18, 2023 243.33 253.18 242.77 252.59 250.63 511,900
Aug 17, 2023 244.49 246.61 243.56 245.60 243.70 247,400
Aug 16, 2023 241.30 244.53 241.13 243.92 242.03 179,700
Aug 15, 2023 243.64 244.44 241.31 242.25 240.38 112,200
Aug 14, 2023 245.00 245.74 242.63 245.27 243.37 133,500
Aug 11, 2023 245.72 247.69 243.45 246.16 244.25 258,200
Aug 10, 2023 250.90 250.94 244.63 246.08 244.18 312,000
Aug 9, 2023 248.94 250.47 246.33 250.40 248.46 167,700
Aug 8, 2023 253.14 253.14 247.76 249.31 247.38 162,300
Aug 7, 2023 253.83 256.55 251.38 255.47 253.49 162,600
Aug 4, 2023 255.39 258.81 253.65 254.28 252.31 176,600
Aug 3, 2023 260.00 260.02 253.53 253.91 251.94 183,100
Aug 2, 2023 262.86 263.97 260.32 260.81 258.79 93,800
Aug 1, 2023 263.22 266.28 259.90 264.58 262.53 181,100
Jul 31, 2023 262.38 270.50 262.13 264.75 262.70 254,500
Jul 28, 2023 261.89 263.84 257.68 262.10 260.07 376,400
Jul 27, 2023 275.00 275.00 255.81 260.13 258.12 490,200
Jul 26, 2023 282.03 285.03 279.49 281.77 279.59 184,000
Jul 25, 2023 280.79 286.66 280.64 282.72 280.53 139,000
Jul 24, 2023 275.75 283.13 274.07 281.60 279.42 195,500
Jul 21, 2023 280.46 281.71 275.14 276.01 273.87 285,300
Jul 20, 2023 279.89 280.52 275.73 278.16 276.01 175,800
Jul 19, 2023 278.73 280.76 276.17 277.87 275.72 238,700
Jul 18, 2023 276.36 282.32 275.07 279.97 277.80 231,000
Jul 17, 2023 276.50 278.36 273.41 276.10 273.96 198,200
Jul 14, 2023 280.34 283.16 276.79 277.52 275.37 164,600
Jul 13, 2023 289.50 289.54 280.67 281.00 278.83 181,400
Jul 12, 2023 286.12 291.85 285.24 289.66 287.42 186,700
Jul 11, 2023 284.71 288.00 279.27 281.55 279.37 408,900
Jul 10, 2023 286.51 292.06 286.51 288.66 286.43 96,300
Jul 7, 2023 284.78 290.27 284.78 287.21 284.99 203,600
Jul 6, 2023 282.58 285.69 279.49 283.00 280.81 145,700
Jul 5, 2023 290.85 290.85 283.13 284.10 281.90 137,700
Jul 3, 2023 291.05 293.63 291.05 292.17 289.91 30,300
Jun 30, 2023 293.58 295.30 288.33 291.05 288.80 194,500
Jun 29, 2023 0.60 Dividend
Jun 29, 2023 290.00 294.48 284.06 291.72 289.46 324,200
Jun 28, 2023 301.33 302.58 298.23 298.26 295.36 112,600
Jun 27, 2023 295.39 303.57 294.85 303.29 300.34 142,700
Jun 26, 2023 296.87 300.68 294.51 295.65 292.77 125,100
Jun 23, 2023 292.04 298.40 292.04 296.59 293.70 227,300
Jun 22, 2023 301.20 301.84 292.65 294.57 291.70 228,000
Jun 21, 2023 284.36 302.34 284.36 299.56 296.64 278,000
Jun 20, 2023 284.58 284.58 278.16 283.73 280.97 193,800
Jun 16, 2023 289.31 291.02 284.65 286.43 283.64 425,100
Jun 15, 2023 283.09 287.58 279.83 287.38 284.58 179,000
Jun 14, 2023 283.67 287.36 281.29 282.36 279.61 170,400
Jun 13, 2023 282.45 286.59 282.40 283.72 280.96 122,000
Jun 12, 2023 280.31 283.02 277.99 281.29 278.55 125,200
Jun 9, 2023 279.68 279.98 276.57 277.56 274.86 100,500
Jun 8, 2023 280.89 282.33 279.17 280.90 278.17 79,500
Jun 7, 2023 278.92 283.31 278.32 281.71 278.97 131,500
Jun 6, 2023 271.18 281.87 271.18 278.82 276.11 80,800
Jun 5, 2023 277.54 277.54 269.74 272.36 269.71 140,400
Jun 2, 2023 267.48 279.13 263.33 279.04 276.32 184,400
Jun 1, 2023 262.90 266.84 260.98 263.82 261.25 234,800
May 31, 2023 268.86 269.26 261.68 262.27 259.72 319,600
May 30, 2023 277.88 278.66 270.36 271.44 268.80 81,900
May 26, 2023 278.29 280.58 276.37 278.55 275.84 142,800
May 25, 2023 270.37 278.70 269.48 277.58 274.88 225,600
May 24, 2023 276.68 276.68 268.59 270.95 268.31 143,000
May 23, 2023 282.97 283.53 276.94 277.23 274.53 136,300
May 22, 2023 284.95 288.75 284.01 284.23 281.46 129,200
May 19, 2023 290.88 291.33 284.71 284.72 281.95 85,900
May 18, 2023 287.83 290.52 284.50 287.67 284.87 74,500
May 17, 2023 284.97 289.31 284.90 287.75 284.95 92,100
May 16, 2023 290.24 290.73 283.40 283.47 280.71 102,500
May 15, 2023 286.12 292.35 284.49 290.92 288.09 144,500
May 12, 2023 285.10 288.48 284.20 286.34 283.55 87,100
May 11, 2023 285.16 289.37 281.90 283.38 280.62 114,100
May 10, 2023 289.47 289.61 282.13 288.47 285.66 137,200
May 9, 2023 283.76 289.45 283.08 285.62 282.84 78,000
May 8, 2023 291.73 291.73 285.30 285.55 282.77 57,700
May 5, 2023 286.31 294.27 286.31 290.04 287.22 76,500
May 4, 2023 291.90 293.45 283.71 283.72 280.96 93,100
May 3, 2023 289.61 296.08 289.59 292.01 289.17 177,200
May 2, 2023 290.24 290.24 285.90 288.27 285.46 137,300
May 1, 2023 290.27 293.99 290.01 292.00 289.16 75,400
Apr 28, 2023 291.10 294.45 288.86 290.56 287.73 81,100
Apr 27, 2023 288.92 292.35 288.72 292.32 289.47 84,900
Apr 26, 2023 289.50 291.72 288.15 288.45 285.64 80,100
Apr 25, 2023 298.30 298.63 292.41 292.43 289.58 113,900
Apr 24, 2023 305.85 306.92 297.00 300.86 297.93 148,800
Apr 21, 2023 311.79 315.88 303.60 304.44 301.48 329,800
Apr 20, 2023 294.35 301.73 293.17 301.73 298.79 262,200

Related Tickers

BBU Brookfield Business Partners L.P.
19.44
+0.52%
 
MDU MDU Resources Group, Inc.
24.01
+1.74%
 
GFF Griffon Corporation
65.97
+1.18%
 
KYOCY Kyocera Corporation
12.23
-0.73%
 
SPLP Steel Partners Holdings L.P.
37.44
0.00%
 
CODI Compass Diversified
22.81
+2.15%
 
KYRA.F Kyocera Corporation
11.40
+0.88%
 
HON Honeywell International Inc.
194.26
+1.66%
 
HTHIF Hitachi, Ltd.
85.75
-4.74%
 
TRC Tejon Ranch Co.
16.28
+3.76%