NYSE:VMI | Historical Stock Price | VALMONT INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.89$8.90$41.96$197.78$932.181973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.22$1.22129,600——
1976-12-30$1.19$1.19126,400——
1976-12-29$1.13$1.13120,000——
1976-12-28$1.13$1.1383,200——
1976-12-27$1.14$1.1486,400——
1976-12-23$1.13$1.13129,600——
1976-12-22$1.13$1.13139,200——
1976-12-21$1.14$1.14232,000——
1976-12-20$1.13$1.1343,200——
1976-12-17$1.11$1.1188,000——
1976-12-16$1.11$1.11137,600——
1976-12-15$1.06$1.0673,600——
1976-12-14$1.08$1.08536,000——
1976-12-13$1.02$1.0249,600——
1976-12-10$1.03$1.0346,400——
1976-12-09$1.06$1.0617,600——
1976-12-08$1.06$1.0614,400——
1976-12-07$1.06$1.0651,200——
1976-12-06$1.11$1.1136,800——
1976-12-03$1.11$1.11124,800——
1976-12-02$1.11$1.1128,800——
1976-12-01$1.11$1.1151,200——
1976-11-30$1.16$1.1696,000——
1976-11-29$1.16$1.1622,400——
1976-11-26$1.14$1.1467,200——
1976-11-24$1.11$1.1194,400——
1976-11-23$1.08$1.08136,000——
1976-11-22$1.11$1.1127,200——
1976-11-19$1.11$1.1132,000——
1976-11-18$1.11$1.1148,000——
1976-11-17$1.08$1.08113,600——
1976-11-16$1.08$1.0852,800——
1976-11-15$1.08$1.0872,000——
1976-11-12$1.08$1.0876,800——
1976-11-11$1.27$1.270——
1976-11-10$1.27$1.2756,000——
1976-11-09$1.27$1.2727,200——
1976-11-08$1.31$1.3138,400——
1976-11-05$1.34$1.3433,600——
1976-11-04$1.38$1.3814,400——
1976-11-03$1.39$1.3920,800——
1976-11-01$1.41$1.4116,000——
1976-10-29$1.39$1.3912,800——
1976-10-28$1.38$1.380——
1976-10-27$1.38$1.3864,000——
1976-10-26$1.33$1.3327,200——
1976-10-25$1.28$1.2827,200——
1976-10-22$1.23$1.2328,800——
1976-10-21$1.23$1.2380,000——
1976-10-20$1.28$1.2860,800——
1976-10-19$1.33$1.3317,600——
1976-10-18$1.39$1.3916,000——
1976-10-15$1.42$1.42100,800——
1976-10-14$1.47$1.478,000——
1976-10-13$1.47$1.478,000——
1976-10-12$1.47$1.4754,400——
1976-10-11$1.52$1.5260,800——
1976-10-08$1.53$1.5316,000——
1976-10-07$1.53$1.5311,200——
1976-10-06$1.53$1.5325,600——
1976-10-05$1.56$1.56129,600——
1976-10-04$1.55$1.5560,800——
1976-10-01$1.56$1.5611,200——
1976-09-30$1.58$1.58251,200——
1976-09-29$1.58$1.584,800——
1976-09-28$1.58$1.58112,000——
1976-09-27$1.58$1.5867,200——
1976-09-24$1.58$1.5840,000——
1976-09-23$1.58$1.5857,600——
1976-09-22$1.58$1.586,400——
1976-09-21$1.58$1.5852,800——
1976-09-20$1.58$1.584,800——
1976-09-17$1.58$1.5824,000——
1976-09-16$1.58$1.5830,400——
1976-09-15$1.58$1.580——
1976-09-14$1.58$1.5833,600——
1976-09-13$1.58$1.5820,800——
1976-09-10$1.58$1.583,200——
1976-09-09$1.59$1.599,600——
1976-09-08$1.59$1.5916,000——
1976-09-07$1.61$1.6120,800——
1976-09-03$1.61$1.6152,800——
1976-09-02$1.56$1.566,400——
1976-09-01$1.56$1.5611,200——
1976-08-31$1.56$1.569,600——
1976-08-30$1.56$1.5638,400——
1976-08-27$1.56$1.563,200——
1976-08-26$1.56$1.5673,600——
1976-08-25$1.53$1.531,600——
1976-08-24$1.53$1.5316,000——
1976-08-23$1.53$1.53113,600——
1976-08-20$1.53$1.5344,800——
1976-08-19$1.55$1.5535,200——
1976-08-18$1.56$1.5644,800——
1976-08-17$1.55$1.558,000——
1976-08-16$1.56$1.560——
1976-08-13$1.56$1.566,400——
1976-08-12$1.55$1.5522,400——
1976-08-11$1.56$1.5614,400——
1976-08-10$1.58$1.584,800——
1976-08-09$1.58$1.584,800——
1976-08-06$1.58$1.5820,800——
1976-08-05$1.58$1.5867,200——
1976-08-04$1.63$1.6367,200——
1976-08-03$1.67$1.6741,600——
1976-08-02$1.70$1.7052,800——
1976-07-30$1.72$1.7224,000——
1976-07-29$1.72$1.72113,600——
1976-07-28$1.73$1.73164,800——
1976-07-27$1.77$1.7775,200——
1976-07-26$1.77$1.7792,800——
1976-07-23$1.75$1.75334,400——
1976-07-22$1.78$1.7814,400——
1976-07-21$1.77$1.7743,200——
1976-07-20$1.75$1.7556,000——
1976-07-19$1.70$1.7052,800——
1976-07-16$1.69$1.699,600——
1976-07-15$1.67$1.6730,400——
1976-07-14$1.66$1.669,600——
1976-07-13$1.66$1.6649,600——
1976-07-12$1.61$1.6135,200——
1976-07-09$1.59$1.5930,400——
1976-07-08$1.58$1.5814,400——
1976-07-07$1.58$1.5819,200——
1976-07-06$1.58$1.5881,600——
1976-07-02$1.56$1.563,200——
1976-07-01$1.58$1.5817,600——
1976-06-30$1.58$1.5843,200——
1976-06-29$1.55$1.5549,600——
1976-06-28$1.55$1.5552,800——
1976-06-25$1.55$1.5530,400——
1976-06-24$1.55$1.5511,200——
1976-06-23$1.55$1.5528,800——
1976-06-22$1.55$1.5559,200——
1976-06-21$1.55$1.5564,000——
1976-06-18$1.56$1.56116,800——
1976-06-17$1.56$1.56102,400——
1976-06-16$1.48$1.4891,200——
1976-06-15$1.42$1.4272,000——
1976-06-14$1.38$1.3817,600——
1976-06-11$1.38$1.3819,200——
1976-06-10$1.36$1.3624,000——
1976-06-09$1.34$1.341,600——
1976-06-08$1.34$1.3475,200——
1976-06-07$1.31$1.3130,400——
1976-06-04$1.31$1.319,600——
1976-06-03$1.31$1.3112,800——
1976-06-02$1.33$1.333,200——
1976-06-01$1.33$1.338,000——
1976-05-28$1.33$1.3312,800——
1976-05-27$1.33$1.3348,000——
1976-05-26$1.36$1.3617,600——
1976-05-25$1.38$1.3867,200——
1976-05-24$1.42$1.4270,400——
1976-05-21$1.45$1.4516,000——
1976-05-20$1.45$1.453,200——
1976-05-19$1.47$1.4744,800——
1976-05-18$1.47$1.4780,000——
1976-05-17$1.47$1.478,000——
1976-05-14$1.47$1.4759,200——
1976-05-13$1.48$1.4836,800——
1976-05-12$1.50$1.5048,000——
1976-05-11$1.50$1.50158,400——
1976-05-10$1.45$1.4565,600——
1976-05-07$1.42$1.4243,200——
1976-05-06$1.39$1.3922,400——
1976-05-05$1.41$1.418,000——
1976-05-04$1.41$1.410——
1976-05-03$1.41$1.4124,000——
1976-04-30$1.42$1.4228,800——
1976-04-29$1.42$1.428,000——
1976-04-28$1.42$1.4249,600——
1976-04-27$1.42$1.4244,800——
1976-04-26$1.42$1.4251,200——
1976-04-23$1.45$1.4540,000——
1976-04-22$1.45$1.4572,000——
1976-04-21$1.47$1.4767,200——
1976-04-20$1.45$1.45104,000——
1976-04-19$1.44$1.4417,600——
1976-04-15$1.44$1.44113,600——
1976-04-14$1.44$1.4424,000——
1976-04-13$1.44$1.4472,000——
1976-04-12$1.44$1.4416,000——
1976-04-09$1.44$1.4459,200——
1976-04-08$1.44$1.4417,600——
1976-04-07$1.44$1.4480,000——
1976-04-06$1.44$1.44139,200——
1976-04-05$1.45$1.4597,600——
1976-04-02$1.42$1.4222,400——
1976-04-01$1.44$1.4448,000——
1976-03-31$1.44$1.449,600——
1976-03-30$1.44$1.4467,200——
1976-03-29$1.45$1.4557,600——
1976-03-26$1.45$1.4527,200——
1976-03-25$1.45$1.4540,000——
1976-03-24$1.47$1.4748,000——
1976-03-23$1.45$1.45115,200——
1976-03-22$1.44$1.44212,800——
1976-03-19$1.44$1.4435,200——
1976-03-18$1.44$1.4412,800——
1976-03-17$1.44$1.4470,400——
1976-03-16$1.44$1.4441,600——
1976-03-15$1.44$1.44100,800——
1976-03-12$1.47$1.47132,800——
1976-03-11$1.47$1.4768,800——
1976-03-10$1.45$1.4552,800——
1976-03-09$1.45$1.45208,000——
1976-03-08$1.36$1.3676,800——
1976-03-05$1.31$1.3117,600——
1976-03-04$1.31$1.31140,800——
1976-03-03$1.31$1.3124,000——
1976-03-02$1.31$1.3196,000——
1976-03-01$1.30$1.309,600——
1976-02-27$1.30$1.3064,000——
1976-02-26$1.31$1.3162,400——
1976-02-25$1.31$1.3192,800——
1976-02-24$1.33$1.3399,200——
1976-02-23$1.34$1.3476,800——
1976-02-20$1.31$1.31148,800——
1976-02-19$1.30$1.3070,400——
1976-02-18$1.28$1.28224,000——
1976-02-17$1.33$1.33182,400——
1976-02-13$1.41$1.41139,200——
1976-02-12$1.42$1.42201,600——
1976-02-11$1.42$1.42321,600——
1976-02-10$1.38$1.38227,200——
1976-02-09$1.28$1.28190,400——
1976-02-06$1.23$1.23156,800——
1976-02-05$1.22$1.22128,000——
1976-02-04$1.22$1.22118,400——
1976-02-03$1.14$1.1484,800——
1976-02-02$1.11$1.1114,400——
1976-01-30$1.11$1.1136,800——
1976-01-29$1.09$1.0944,800——
1976-01-28$1.09$1.0984,800——
1976-01-27$1.11$1.1183,200——
1976-01-26$1.09$1.0986,400——
1976-01-23$1.13$1.13195,200——
1976-01-22$1.06$1.0688,000——
1976-01-21$1.05$1.0538,400——
1976-01-20$1.05$1.0528,800——
1976-01-19$1.05$1.0532,000——
1976-01-16$1.05$1.0556,000——
1976-01-15$1.05$1.0580,000——
1976-01-14$1.05$1.0584,800——
1976-01-13$1.03$1.0386,400——
1976-01-12$1.02$1.0217,600——
1976-01-09$1.02$1.0283,200——
1976-01-08$0.98$0.9819,200——
1976-01-07$0.97$0.9725,600——
1976-01-06$0.95$0.9543,200——
1976-01-05$0.95$0.9548,000——
1976-01-02$0.97$0.976,400——