UK markets open in 4 hours 56 minutes

Valmont Industries, Inc. (VMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.72-1.45 (-0.69%)
At close: 04:00PM EDT
209.75 +0.03 (+0.01%)
After hours: 06:28PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024211.10213.01208.88209.72209.72146,400
17 Apr 2024214.25215.96211.17211.17211.17270,800
16 Apr 2024214.99215.66211.93213.59213.59319,500
15 Apr 2024219.04220.25215.89215.91215.91203,000
12 Apr 2024220.23222.78217.38217.40217.40196,400
11 Apr 2024223.17223.17220.24221.95221.95130,000
10 Apr 2024219.18222.79219.18222.34222.34150,500
09 Apr 2024226.14227.99223.76224.44224.44218,400
08 Apr 2024225.69227.75224.60225.56225.5699,400
05 Apr 2024220.96224.56220.47224.19224.19126,300
04 Apr 2024221.83224.21220.45220.74220.74137,700
03 Apr 2024218.55222.72218.25220.34220.34209,200
02 Apr 2024224.43225.98218.77219.01219.01218,300
01 Apr 2024229.80231.52224.84225.68225.68187,600
28 Mar 2024225.59230.14224.84228.28228.28160,900
27 Mar 2024221.47225.96221.47225.42225.42158,800
27 Mar 20240.6 Dividend
26 Mar 2024219.70221.44218.49220.13219.53172,100
25 Mar 2024221.36223.07217.98218.59217.99125,400
22 Mar 2024220.47221.16219.00220.39219.79108,200
21 Mar 2024217.50220.07217.31219.75219.15114,000
20 Mar 2024213.15217.31212.91217.06216.47113,500
19 Mar 2024212.57214.67211.70214.04213.46180,600
18 Mar 2024214.42215.36212.33212.53211.95151,400
15 Mar 2024211.76215.57211.76214.73214.14258,900
14 Mar 2024215.00216.54210.13212.20211.62138,500
13 Mar 2024214.47216.76214.29215.13214.54145,800
12 Mar 2024216.00218.62214.87215.28214.69153,200
11 Mar 2024214.84216.33212.87216.09215.50141,600
08 Mar 2024213.53216.37212.60215.01214.42153,200
07 Mar 2024209.29212.66209.29212.38211.80108,600
06 Mar 2024207.46209.61206.35208.22207.65132,200
05 Mar 2024208.11209.39206.26206.34205.78198,900
04 Mar 2024211.13212.54209.87209.88209.31131,700
01 Mar 2024212.15213.44210.00211.03210.45196,600
29 Feb 2024212.12214.81210.99211.93211.35203,500
28 Feb 2024211.82214.31211.41211.76211.18128,000
27 Feb 2024216.40216.94210.25212.23211.65188,600
26 Feb 2024218.04218.86212.86214.75214.16155,700
23 Feb 2024218.50221.45217.80219.01218.41173,000
22 Feb 2024216.61222.09213.32219.10218.50538,600
21 Feb 2024224.18227.78222.99227.00226.38251,900
20 Feb 2024224.29227.02223.15225.88225.26246,800
16 Feb 2024229.94232.21227.64227.66227.04206,400
15 Feb 2024234.14234.89229.20230.84230.21242,900
14 Feb 2024233.45235.53230.68233.61232.97151,500
13 Feb 2024232.58234.10229.06230.99230.36144,700
12 Feb 2024238.24241.69238.24238.37237.72113,400
09 Feb 2024237.11238.49233.39238.35237.70183,300
08 Feb 2024235.28237.48233.74235.75235.11169,200
07 Feb 2024230.55236.70229.11233.65233.01197,500
06 Feb 2024225.77230.88225.77229.47228.84159,400
05 Feb 2024225.73227.22222.62225.83225.21125,900
02 Feb 2024227.37230.06225.65228.00227.38136,600
01 Feb 2024227.56230.69227.10229.92229.29131,300
31 Jan 2024230.24231.69225.36225.71225.09165,800
30 Jan 2024230.65234.13229.23229.65229.02124,900
29 Jan 2024231.00233.17229.10232.70232.07116,500
26 Jan 2024232.68233.12230.64231.35230.72110,900
25 Jan 2024229.46231.97229.16230.70230.07115,500
24 Jan 2024232.38232.66227.01228.04227.42124,000
23 Jan 2024234.24234.71229.55230.51229.88125,800
22 Jan 2024230.62233.71230.04231.21230.58126,900
19 Jan 2024230.00230.63227.60229.50228.87244,700
18 Jan 2024227.27229.98227.07229.26228.64121,900
17 Jan 2024225.11227.94224.96226.57225.95166,500
16 Jan 2024227.21227.80225.00227.78227.16164,400
12 Jan 2024233.68233.98228.27229.35228.7271,700
11 Jan 2024230.55232.92227.61230.94230.3177,700
10 Jan 2024230.41231.79229.89230.85230.22164,400
09 Jan 2024227.87228.42226.31226.68226.06119,000
08 Jan 2024227.74231.38227.59230.19229.56125,100
05 Jan 2024225.75232.90225.03229.57228.94196,300
04 Jan 2024225.40226.07223.42225.42224.81231,200
03 Jan 2024232.00232.00225.26225.59224.98213,600
02 Jan 2024231.97235.86231.97234.52233.88156,300
29 Dec 2023233.72236.84232.07233.51232.87136,300
28 Dec 2023232.40235.05231.53234.10233.46107,400
28 Dec 20230.6 Dividend
27 Dec 2023234.79236.69233.41234.55233.31126,400
26 Dec 2023234.10236.40233.91234.93233.6963,100
22 Dec 2023232.53234.72230.10232.41231.18109,300
21 Dec 2023228.70231.57228.21230.39229.17127,300
20 Dec 2023229.95233.59226.76226.96225.76124,500
19 Dec 2023226.82231.27226.82230.47229.25181,100
18 Dec 2023224.12225.30221.80224.80223.61252,200
15 Dec 2023227.60228.44223.97224.05222.87466,700
14 Dec 2023222.98228.56222.87227.18225.98293,300
13 Dec 2023220.18220.18212.19219.26218.10428,400
12 Dec 2023222.17222.60220.27221.04219.87225,500
11 Dec 2023218.90223.37218.90223.02221.84257,900
08 Dec 2023219.49224.33219.49219.93218.77150,800
07 Dec 2023218.00221.77218.00218.44217.29162,600
06 Dec 2023221.83224.55218.51218.62217.47113,000
05 Dec 2023222.59222.59219.52220.08218.92159,700
04 Dec 2023222.68227.68222.68223.18222.00178,000
01 Dec 2023219.28224.98218.04223.71222.53156,600
30 Nov 2023215.60221.44213.67219.57218.41277,900
29 Nov 2023209.55214.59208.62214.38213.25317,200
28 Nov 2023205.96208.47203.90205.05203.97148,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...