NYSE - Delayed Quote
USD
Valmont Industries, Inc. (VMI)
481.46
+6.34
(+1.33%)
At close: September 4 at 4:00:02 PM EDT
481.46
0.00
(0.00%)
After hours: September 4 at 7:50:20 PM EDT
Trade VMI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
475.98
485.25
475.22
481.46
481.46
77,200
Sep 3, 2026
465.21
479.76
463.23
475.12
475.12
194,000
Sep 2, 2026
469.52
470.08
462.35
463.92
463.92
292,700
Sep 1, 2026
466.13
471.55
461.97
467.96
467.96
147,800
Aug 31, 2026
475.60
476.28
467.50
469.66
469.66
193,300
Aug 28, 2026
481.83
486.05
471.53
476.28
476.28
229,200
Aug 27, 2026
479.98
490.91
472.23
480.53
480.53
150,200
Aug 26, 2026
474.56
479.85
470.64
476.98
476.98
178,700
Aug 25, 2026
488.07
488.76
471.22
472.90
472.90
163,500
Aug 24, 2026
485.38
486.82
476.48
481.47
481.47
123,700
Aug 21, 2026
486.49
487.55
480.78
485.83
485.83
96,000
Aug 20, 2026
479.53
488.40
479.53
481.67
481.67
140,400
Aug 19, 2026
489.92
490.28
480.52
484.33
484.33
169,500
Aug 18, 2026
499.85
500.48
486.98
487.36
487.36
175,200
Aug 17, 2026
496.52
508.34
496.44
506.79
506.79
230,500
Aug 14, 2026
491.40
499.07
488.14
495.25
495.25
114,400
Aug 13, 2026
495.24
499.33
489.14
492.20
492.20
99,200
Aug 12, 2026
499.52
502.15
492.03
492.91
492.91
131,200
Aug 11, 2026
496.61
506.16
492.25
493.37
493.37
174,100
Aug 10, 2026
495.31
500.00
491.33
492.24
492.24
163,700
Aug 7, 2026
494.64
499.23
491.56
493.64
493.64
113,100
Aug 6, 2026
495.95
504.77
490.24
491.91
491.91
127,700
Aug 5, 2026
504.49
511.87
495.66
496.40
496.40
149,100
Aug 4, 2026
493.30
506.80
491.00
503.50
503.50
232,500
Aug 3, 2026
478.14
490.23
473.21
488.59
488.59
187,700
Jul 31, 2026
482.49
487.38
473.12
481.70
481.70
294,600
Jul 30, 2026
469.21
478.53
461.20
476.61
476.61
283,000
Jul 29, 2026
477.24
480.09
455.10
456.29
456.29
214,400
Jul 28, 2026
488.04
488.04
476.90
480.67
480.67
296,400
Jul 27, 2026
492.07
502.32
486.99
494.81
494.81
238,000
Jul 24, 2026
489.71
494.83
480.02
486.16
486.16
276,200
Jul 23, 2026
485.22
489.16
473.07
488.60
488.60
382,800
Jul 22, 2026
499.70
502.93
480.15
487.50
487.50
350,000
Jul 21, 2026
545.05
545.05
503.84
505.35
505.35
371,000
Jul 20, 2026
538.80
543.88
524.47
525.88
525.88
220,200
Jul 17, 2026
548.87
548.87
521.59
531.66
531.66
222,100
Jul 16, 2026
536.11
548.49
535.73
538.48
538.48
157,300
Jul 15, 2026
545.22
545.22
535.93
544.38
544.38
137,300
Jul 14, 2026
551.19
554.75
540.07
543.47
543.47
125,500
Jul 13, 2026
543.34
548.58
539.27
539.79
539.79
126,100
Jul 10, 2026
547.00
554.20
540.78
546.83
546.83
116,300
Jul 9, 2026
549.20
559.36
545.28
546.73
546.73
140,600
Jul 8, 2026
536.88
541.59
529.64
540.46
540.46
205,900
Jul 7, 2026
557.05
557.05
535.15
539.51
539.51
309,200
Jul 6, 2026
559.26
569.49
556.87
564.07
564.07
165,300
Jul 2, 2026
559.48
561.18
545.13
555.35
555.35
213,100
Jul 1, 2026
570.83
570.83
553.33
559.02
559.02
254,300
Jun 30, 2026
575.71
582.21
571.00
577.60
577.60
155,800
Jun 29, 2026
565.74
575.72
563.58
573.37
573.37
189,300
Jun 26, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
575.72
580.35
561.57
568.75
568.75
530,700
Jun 25, 2026
574.31
585.71
571.08
583.55
582.78
245,100
Jun 24, 2026
567.59
579.14
556.00
563.41
562.67
271,400
Jun 23, 2026
567.40
578.02
550.94
568.70
567.95
242,200
Jun 22, 2026
573.05
583.54
567.82
583.00
582.23
213,900
Jun 18, 2026
574.13
579.80
567.54
570.31
569.56
376,600
Jun 17, 2026
562.02
575.89
559.69
565.31
564.56
240,200
Jun 16, 2026
547.44
572.69
547.44
556.51
555.78
322,600
Jun 15, 2026
555.77
558.73
538.68
540.62
539.91
248,800
Jun 12, 2026
531.05
547.45
526.49
546.81
546.09
576,800
Jun 11, 2026
519.56
531.34
512.14
528.56
527.86
176,200
Jun 10, 2026
532.94
536.89
511.23
512.25
511.57
157,300
Jun 9, 2026
540.20
546.31
518.52
533.45
532.75
282,500
Jun 8, 2026
537.50
537.65
525.75
535.64
534.93
223,700
Jun 5, 2026
540.02
546.19
531.40
533.80
533.10
219,500
Jun 4, 2026
543.47
548.57
535.82
544.88
544.16
197,600
Jun 3, 2026
544.82
548.90
540.05
547.14
546.42
245,200
Jun 2, 2026
530.41
545.99
524.77
543.48
542.76
281,100
Jun 1, 2026
514.00
532.30
505.06
528.74
528.04
274,500
May 29, 2026
526.09
528.02
515.36
519.81
519.12
210,300
May 28, 2026
525.00
527.98
511.36
524.80
524.11
183,200
May 27, 2026
529.78
535.32
520.96
522.27
521.58
158,400
May 26, 2026
518.68
531.28
517.04
529.25
528.55
191,800
May 22, 2026
509.50
515.48
500.77
513.43
512.75
126,300
May 21, 2026
500.01
509.59
495.23
506.10
505.43
167,500
May 20, 2026
495.46
507.58
485.29
503.36
502.70
319,900
May 19, 2026
498.00
499.13
487.39
491.15
490.50
187,100
May 18, 2026
508.08
512.00
498.70
500.68
500.02
199,000
May 15, 2026
508.16
511.51
493.46
506.75
506.08
201,700
May 14, 2026
516.95
520.98
508.50
515.58
514.90
187,900
May 13, 2026
517.17
520.82
505.80
513.63
512.95
192,000
May 12, 2026
518.27
518.27
505.01
513.99
513.31
249,300
May 11, 2026
518.21
518.37
504.78
516.00
515.32
295,500
May 8, 2026
513.25
513.37
503.25
510.55
509.88
208,300
May 7, 2026
525.00
525.00
506.12
509.16
508.49
171,400
May 6, 2026
523.34
528.49
511.71
522.81
522.12
188,100
May 5, 2026
513.46
522.00
510.66
518.18
517.50
205,300
May 4, 2026
508.33
514.02
502.69
507.08
506.41
208,500
May 1, 2026
508.70
513.44
502.06
510.36
509.69
212,300
Apr 30, 2026
498.99
513.58
491.30
508.04
507.37
201,500
Apr 29, 2026
496.52
496.58
487.96
491.68
491.03
123,100
Apr 28, 2026
498.94
498.94
481.37
497.36
496.70
164,800
Apr 27, 2026
502.00
503.91
488.11
497.99
497.33
170,900
Apr 24, 2026
497.52
499.40
486.06
498.92
498.26
281,200
Apr 23, 2026
470.48
496.31
470.48
494.44
493.79
328,700
Apr 22, 2026
468.76
474.75
462.62
466.75
466.13
301,700
Apr 21, 2026
440.20
472.00
435.00
458.77
458.16
438,900
Apr 20, 2026
410.89
413.10
407.47
409.88
409.34
261,800
Apr 17, 2026
405.00
417.45
404.11
412.62
412.08
370,500
Apr 16, 2026
409.24
414.18
394.46
401.75
401.22
308,700
Apr 15, 2026
428.16
428.16
409.66
411.89
411.35
174,700
Apr 14, 2026
432.99
436.67
427.84
429.48
428.91
172,000
Apr 13, 2026
424.33
432.32
419.20
432.08
431.51
284,500
Apr 10, 2026
427.18
429.33
423.56
425.80
425.24
121,600
Apr 9, 2026
421.98
429.01
418.85
426.31
425.75
158,100
Apr 8, 2026
429.58
438.20
426.77
427.81
427.25
267,900
Apr 7, 2026
401.05
414.28
397.01
411.74
411.20
221,000
Apr 6, 2026
400.22
405.00
397.21
403.45
402.92
151,300
Apr 2, 2026
398.38
409.99
379.99
402.90
402.37
155,700
Apr 1, 2026
404.39
414.48
402.76
406.65
406.11
205,900
Mar 31, 2026
390.49
404.31
387.57
399.57
399.04
392,600
Mar 30, 2026
395.26
396.98
379.28
384.03
383.52
234,000
Mar 27, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
396.47
399.75
389.39
392.04
391.52
145,700
Mar 26, 2026
403.70
409.01
397.84
399.33
398.03
171,800
Mar 25, 2026
410.62
421.11
395.45
406.39
405.07
129,100
Mar 24, 2026
394.95
409.40
394.95
404.00
402.69
198,700
Mar 23, 2026
400.01
407.99
397.77
398.55
397.26
222,700
Mar 20, 2026
395.38
399.28
386.49
391.96
390.69
377,700
Mar 19, 2026
399.95
401.92
392.66
396.46
395.17
250,800
Mar 18, 2026
409.26
413.55
400.31
401.06
399.76
192,100
Mar 17, 2026
411.55
420.31
406.21
409.08
407.75
139,700
Mar 16, 2026
414.79
419.41
409.15
409.27
407.94
174,000
Mar 13, 2026
423.53
426.59
406.16
409.62
408.29
201,200
Mar 12, 2026
420.19
423.41
415.24
420.15
418.79
108,400
Mar 11, 2026
423.83
431.27
412.87
430.22
428.82
121,900
Mar 10, 2026
430.14
437.24
425.94
427.41
426.02
131,200
Mar 9, 2026
416.77
430.71
409.32
430.04
428.64
176,500
Mar 6, 2026
429.98
429.98
420.00
424.09
422.71
186,000
Mar 5, 2026
446.68
447.20
431.39
437.54
436.12
195,500
Mar 4, 2026
451.08
452.00
444.08
451.57
450.10
118,600
Mar 3, 2026
446.08
454.99
440.31
446.40
444.95
169,600
Mar 2, 2026
452.89
462.92
438.81
458.91
457.42
174,800
Feb 27, 2026
463.40
468.09
452.21
459.93
458.44
156,800
Feb 26, 2026
465.89
469.29
457.86
468.17
466.65
149,500
Feb 25, 2026
465.23
467.37
455.77
463.82
462.31
164,800
Feb 24, 2026
459.85
465.46
453.63
463.12
461.62
148,200
Feb 23, 2026
469.07
470.13
453.05
457.35
455.87
143,600
Feb 20, 2026
463.47
475.13
461.54
471.27
469.74
167,800
Feb 19, 2026
451.28
463.90
451.28
463.77
462.26
163,500
Feb 18, 2026
450.22
461.63
448.36
454.97
453.49
250,500
Feb 17, 2026
451.25
458.30
438.00
443.96
442.52
408,100
Feb 13, 2026
467.28
479.22
463.82
475.33
473.79
143,000
Feb 12, 2026
481.61
486.82
463.43
467.32
465.80
146,600
Feb 11, 2026
480.00
487.58
470.63
477.85
476.30
115,000
Feb 10, 2026
473.91
477.25
469.40
474.19
472.65
124,200
Feb 9, 2026
474.23
479.29
473.57
474.64
473.10
114,000
Feb 6, 2026
468.51
479.53
468.51
473.68
472.14
159,300
Feb 5, 2026
452.13
465.99
452.13
459.97
458.48
127,000
Feb 4, 2026
457.96
466.80
448.45
456.55
455.07
97,800
Feb 3, 2026
456.85
463.19
451.35
457.14
455.66
145,600
Feb 2, 2026
444.45
454.59
441.24
453.69
452.22
136,900
Jan 30, 2026
443.70
453.07
441.33
445.56
444.11
133,800
Jan 29, 2026
447.41
452.10
441.41
447.96
446.51
114,700
Jan 28, 2026
446.59
450.36
435.16
444.94
443.50
106,900
Jan 27, 2026
447.33
451.00
444.72
446.76
445.31
76,100
Jan 26, 2026
442.87
447.04
441.53
445.62
444.17
139,300
Jan 23, 2026
447.13
451.45
435.51
440.07
438.64
102,000
Jan 22, 2026
446.91
448.10
437.84
446.57
445.12
76,700
Jan 21, 2026
438.75
447.25
434.36
444.16
442.72
105,100
Jan 20, 2026
438.55
441.09
431.24
433.64
432.23
96,100
Jan 16, 2026
442.00
447.07
438.64
443.58
442.14
115,400
Jan 15, 2026
432.96
440.79
431.38
440.03
438.60
102,100
Jan 14, 2026
434.67
438.36
426.94
428.14
426.75
177,300
Jan 13, 2026
435.00
439.04
431.96
435.04
433.63
172,100
Jan 12, 2026
424.79
435.23
423.97
433.12
431.71
161,300
Jan 9, 2026
421.59
430.56
421.59
425.58
424.20
126,500
Jan 8, 2026
419.04
424.82
416.37
420.24
418.88
236,600
Jan 7, 2026
422.68
425.44
416.76
421.25
419.88
154,000
Jan 6, 2026
416.77
432.09
404.57
420.83
419.46
207,100
Jan 5, 2026
414.80
423.22
407.04
418.39
417.03
153,100
Jan 2, 2026
402.89
411.79
401.24
411.71
410.37
133,400
Dec 31, 2025
408.12
409.68
402.09
402.32
401.01
87,400
Dec 30, 2025
412.51
412.51
401.23
407.47
406.15
99,500
Dec 29, 2025
410.83
415.32
402.48
409.10
407.77
66,500
Dec 26, 2025
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
416.81
417.35
410.04
412.20
410.86
51,100
Dec 24, 2025
418.05
418.93
415.33
417.41
415.38
31,400
Dec 23, 2025
417.61
420.00
415.00
416.26
414.23
138,400
Dec 22, 2025
414.58
421.10
411.90
416.45
414.42
187,800
Dec 19, 2025
407.71
412.17
405.00
411.60
409.60
295,700
Dec 18, 2025
410.92
412.88
404.42
407.62
405.64
124,300
Dec 17, 2025
409.41
413.86
402.52
406.79
404.81
237,900
Dec 16, 2025
414.87
427.70
409.14
410.66
408.66
184,000
Dec 15, 2025
419.39
421.75
408.86
411.97
409.96
170,000
Dec 12, 2025
427.00
431.89
412.12
417.54
415.51
133,900
Dec 11, 2025
424.71
432.69
422.08
427.27
425.19
125,400
Dec 10, 2025
414.38
427.26
413.93
423.95
421.89
121,700
Dec 9, 2025
416.44
421.50
411.62
413.82
411.81
154,600
Dec 8, 2025
415.75
424.43
409.02
413.79
411.78
122,800
Dec 5, 2025
412.11
417.47
410.33
414.89
412.87
164,000
Dec 4, 2025
411.62
415.44
408.56
413.84
411.82
88,500
Dec 3, 2025
408.55
414.89
404.50
414.13
412.11
131,600
Dec 2, 2025
407.97
414.42
403.97
406.73
404.75
164,100
Dec 1, 2025
408.00
411.72
403.00
403.57
401.61
116,600
Nov 28, 2025
412.77
417.88
410.11
412.97
410.96
57,500
Nov 26, 2025
408.27
415.00
407.10
409.90
407.90
140,000
Nov 25, 2025
399.76
409.11
387.73
406.96
404.98
119,800
Nov 24, 2025
394.94
403.77
392.70
399.10
397.16
279,500
Nov 21, 2025
379.89
394.47
378.02
393.28
391.37
190,900
Nov 20, 2025
398.49
401.19
378.69
379.21
377.36
255,400
Nov 19, 2025
388.61
396.20
384.09
391.19
389.29
170,700
Nov 18, 2025
386.13
392.82
380.32
386.82
384.94
194,200
Nov 17, 2025
397.70
400.17
388.09
390.69
388.79
189,500
Nov 14, 2025
395.00
403.84
393.23
397.69
395.75
182,000
Nov 13, 2025
410.08
411.65
395.79
398.16
396.22
183,900
Nov 12, 2025
410.74
416.79
402.89
410.45
408.45
228,500
Nov 11, 2025
409.13
414.12
405.20
408.70
406.71
161,400
Nov 10, 2025
411.01
417.99
408.93
410.44
408.44
175,300
Nov 7, 2025
403.71
409.70
402.01
407.78
405.79
193,600
Nov 6, 2025
411.58
413.19
402.96
408.08
406.09
114,800
Nov 5, 2025
406.28
412.90
403.00
409.12
407.13
188,300
Nov 4, 2025
403.71
410.77
400.00
405.99
404.01
117,000
Nov 3, 2025
410.76
413.27
403.00
410.67
408.67
159,100
Oct 31, 2025
413.04
418.55
408.07
413.43
411.42
200,000
Oct 30, 2025
415.58
423.45
411.54
412.95
410.94
141,100
Oct 29, 2025
418.43
427.81
415.20
419.23
417.19
143,700
Oct 28, 2025
414.55
418.86
411.00
417.39
415.36
79,800
Oct 27, 2025
422.83
422.83
413.06
415.07
413.05
135,800
Oct 24, 2025
414.73
420.00
412.24
418.00
415.96
99,400
Oct 23, 2025
404.04
415.17
403.96
411.30
409.30
160,000
Oct 22, 2025
417.48
417.48
400.53
401.16
399.21
198,400
Oct 21, 2025
418.08
418.90
387.00
414.53
412.51
329,900
Oct 20, 2025
410.38
410.38
402.00
408.97
406.98
174,900
Oct 17, 2025
405.00
411.02
400.51
404.86
402.89
120,200
Oct 16, 2025
411.20
414.53
404.33
406.33
404.35
178,000
Oct 15, 2025
405.07
412.89
405.07
409.95
407.95
158,000
Oct 14, 2025
392.94
404.89
389.17
403.46
401.50
111,700
Oct 13, 2025
396.33
399.73
394.74
397.39
395.46
140,300
Oct 10, 2025
400.85
402.86
389.37
389.98
388.08
73,600
Oct 9, 2025
409.70
410.81
398.05
399.51
397.56
114,100
Oct 8, 2025
400.24
411.17
398.28
409.07
407.08
150,300
Oct 7, 2025
402.97
403.87
393.50
397.23
395.30
115,900
Oct 6, 2025
397.19
402.37
395.86
400.36
398.41
191,000
Oct 3, 2025
394.84
397.30
393.49
394.62
392.70
153,000
Oct 2, 2025
389.01
392.87
385.07
392.87
390.96
100,200
Oct 1, 2025
387.12
391.99
382.35
390.92
389.02
160,700
Sep 30, 2025
382.83
389.29
382.83
387.73
385.84
138,400
Sep 29, 2025
387.16
387.25
378.35
382.26
380.40
168,600
Sep 26, 2025
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 26, 2025
372.32
388.12
372.00
384.87
383.00
234,100
Sep 25, 2025
365.50
366.72
361.50
364.66
362.21
131,400
Sep 24, 2025
377.00
379.09
367.13
368.32
365.84
137,100
Sep 23, 2025
375.39
379.79
374.33
376.49
373.96
164,900
Sep 22, 2025
374.25
377.43
370.86
375.53
373.00
129,600
Sep 19, 2025
379.10
379.10
373.85
375.11
372.59
294,200
Sep 18, 2025
374.91
380.46
372.45
378.95
376.40
190,600
Sep 17, 2025
375.01
380.43
371.18
372.54
370.03
125,600
Sep 16, 2025
377.87
381.32
371.66
374.32
371.80
162,500
Sep 15, 2025
376.19
380.21
370.56
377.84
375.30
186,000
Sep 12, 2025
385.92
388.55
373.24
373.62
371.11
193,400
Sep 11, 2025
379.00
388.10
374.70
386.70
384.10
208,100
Sep 10, 2025
372.50
380.00
371.86
377.65
375.11
212,800
Sep 9, 2025
378.00
381.08
370.52
372.02
369.52
202,300
Sep 8, 2025
378.17
382.40
375.11
379.57
377.02
212,600
Sep 5, 2025
378.50
381.42
371.34
377.91
375.37
221,800
