Valmont Industries, Inc.VMINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $444.45 | $453.69 | $444.45 | $453.69 | 118,483 |
| 1/30/2026 | $443.70 | $453.07 | $441.33 | $445.56 | 133,800 |
| 1/29/2026 | $447.41 | $452.10 | $441.41 | $447.96 | 114,719 |
| 1/28/2026 | $446.59 | $450.36 | $435.16 | $444.94 | 106,900 |
| 1/27/2026 | $447.33 | $451.00 | $444.72 | $446.76 | 76,105 |
| 1/26/2026 | $442.87 | $447.04 | $441.53 | $445.62 | 139,342 |
| 1/23/2026 | $447.13 | $451.45 | $435.51 | $440.07 | 102,045 |
| 1/22/2026 | $446.91 | $448.10 | $437.84 | $446.57 | 76,771 |
| 1/21/2026 | $438.75 | $447.25 | $434.36 | $444.16 | 105,142 |
| 1/20/2026 | $438.55 | $441.09 | $431.24 | $433.64 | 96,107 |
| 1/16/2026 | $442.00 | $447.07 | $438.64 | $443.58 | 115,400 |
| 1/15/2026 | $432.96 | $440.79 | $431.38 | $440.03 | 102,144 |
| 1/14/2026 | $434.67 | $438.36 | $426.94 | $428.14 | 177,333 |
| 1/13/2026 | $435.00 | $439.04 | $431.96 | $435.04 | 172,100 |
| 1/12/2026 | $424.79 | $435.23 | $423.97 | $433.12 | 161,300 |
| 1/9/2026 | $421.59 | $430.56 | $421.59 | $425.58 | 126,500 |
| 1/8/2026 | $419.04 | $424.82 | $416.37 | $420.24 | 236,600 |
| 1/7/2026 | $422.68 | $425.44 | $416.76 | $421.25 | 154,000 |
| 1/6/2026 | $416.77 | $432.09 | $404.57 | $420.83 | 207,122 |
| 1/5/2026 | $414.80 | $423.22 | $407.04 | $418.39 | 153,104 |
| 1/2/2026 | $402.89 | $411.79 | $401.24 | $411.71 | 133,428 |
| 12/31/2025 | $408.12 | $409.68 | $402.09 | $402.32 | 87,400 |
| 12/30/2025 | $412.51 | $412.51 | $401.23 | $407.47 | 99,500 |
| 12/29/2025 | $410.83 | $415.32 | $402.48 | $409.10 | 66,507 |
| 12/26/2025 | $416.81 | $417.35 | $410.04 | $412.20 | 51,100 |
| 12/24/2025 | $418.05 | $418.93 | $415.33 | $417.41 | 31,400 |
| 12/23/2025 | $417.61 | $420.00 | $415.00 | $416.26 | 138,413 |
| 12/22/2025 | $414.58 | $421.10 | $411.90 | $416.45 | 187,804 |
| 12/19/2025 | $407.71 | $412.17 | $405.00 | $411.60 | 295,700 |
| 12/18/2025 | $410.92 | $412.88 | $404.42 | $407.62 | 124,305 |
| 12/17/2025 | $409.41 | $413.86 | $402.52 | $406.79 | 237,900 |
| 12/16/2025 | $414.87 | $427.70 | $409.14 | $410.66 | 184,009 |
| 12/15/2025 | $419.39 | $421.75 | $408.86 | $411.97 | 170,048 |
| 12/12/2025 | $427.00 | $431.89 | $412.12 | $417.54 | 133,980 |
| 12/11/2025 | $424.71 | $432.69 | $422.08 | $427.27 | 125,400 |
| 12/10/2025 | $414.38 | $427.26 | $413.93 | $423.95 | 121,733 |
| 12/9/2025 | $416.44 | $421.50 | $411.62 | $413.82 | 154,600 |
| 12/8/2025 | $415.75 | $424.43 | $409.02 | $413.79 | 122,838 |
| 12/5/2025 | $412.11 | $417.47 | $410.33 | $414.89 | 164,000 |
| 12/4/2025 | $411.62 | $415.44 | $408.56 | $413.84 | 88,587 |
| 12/3/2025 | $408.55 | $414.89 | $404.50 | $414.13 | 131,640 |
| 12/2/2025 | $407.97 | $414.42 | $403.97 | $406.73 | 164,100 |
| 12/1/2025 | $408.00 | $411.72 | $403.00 | $403.57 | 116,600 |
| 11/28/2025 | $412.77 | $417.88 | $410.11 | $412.97 | 57,508 |
| 11/26/2025 | $408.27 | $415.00 | $407.10 | $409.90 | 140,000 |
| 11/25/2025 | $399.76 | $409.11 | $387.73 | $406.96 | 119,934 |
| 11/24/2025 | $394.94 | $403.77 | $392.70 | $399.10 | 279,500 |
| 11/21/2025 | $379.89 | $394.47 | $378.02 | $393.28 | 190,947 |
| 11/20/2025 | $398.49 | $401.19 | $378.69 | $379.21 | 255,435 |
| 11/19/2025 | $388.61 | $396.20 | $384.09 | $391.19 | 170,700 |
| 11/18/2025 | $386.13 | $392.82 | $380.32 | $386.82 | 194,274 |
| 11/17/2025 | $397.70 | $400.17 | $388.09 | $390.69 | 189,535 |
| 11/14/2025 | $395.00 | $403.84 | $393.23 | $397.69 | 182,037 |
| 11/13/2025 | $410.08 | $411.65 | $395.79 | $398.16 | 183,900 |
| 11/12/2025 | $410.74 | $416.79 | $402.89 | $410.45 | 228,500 |
| 11/11/2025 | $409.13 | $414.12 | $405.20 | $408.70 | 161,400 |
| 11/10/2025 | $411.01 | $417.99 | $408.93 | $410.44 | 175,386 |
| 11/7/2025 | $403.71 | $409.70 | $402.01 | $407.78 | 193,955 |
| 11/6/2025 | $411.58 | $413.19 | $402.96 | $408.08 | 114,800 |
| 11/5/2025 | $406.28 | $412.90 | $403.00 | $409.12 | 188,319 |