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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.94$2.945,600——
1983-12-29$2.94$2.9423,200——
1983-12-28$2.97$2.97153,600——
1983-12-27$3.00$3.0017,600——
1983-12-23$2.97$2.97116,800——
1983-12-22$2.97$2.9794,400——
1983-12-21$2.88$2.87152,800——
1983-12-20$2.81$2.8120,800——
1983-12-19$2.81$2.8116,800——
1983-12-16$2.78$2.787,200——
1983-12-15$2.75$2.759,600——
1983-12-14$2.75$2.7520,800——
1983-12-13$2.72$2.7248,000——
1983-12-12$2.66$2.6626,400——
1983-12-09$2.66$2.663,200——
1983-12-08$2.66$2.660——
1983-12-07$2.66$2.6628,000——
1983-12-06$2.66$2.66800——
1983-12-05$2.66$2.668,800——
1983-12-02$2.66$2.66800——
1983-12-01$2.66$2.6616,000——
1983-11-30$2.66$2.662,400——
1983-11-29$2.63$2.6245,600——
1983-11-28$2.63$2.624,800——
1983-11-25$2.63$2.628,000——
1983-11-23$2.63$2.628,800——
1983-11-22$2.63$2.6258,400——
1983-11-21$2.53$2.5331,200——
1983-11-18$2.50$2.5058,400——
1983-11-17$2.47$2.4711,200——
1983-11-16$2.50$2.505,600——
1983-11-15$2.50$2.5028,800——
1983-11-14$2.50$2.5021,600——
1983-11-11$2.44$2.4427,200——
1983-11-10$2.44$2.4427,200——
1983-11-09$2.44$2.44800——
1983-11-08$2.44$2.448,000——
1983-11-07$2.44$2.4432,000——
1983-11-04$2.44$2.444,800——
1983-11-03$2.44$2.442,400——
1983-11-02$2.44$2.4438,400——
1983-11-01$2.44$2.4474,400——
1983-10-31$2.47$2.471,600——
1983-10-28$2.47$2.471,600——
1983-10-27$2.47$2.474,000——
1983-10-26$2.47$2.4746,400——
1983-10-25$2.47$2.471,600——
1983-10-24$2.47$2.474,800——
1983-10-21$2.47$2.4711,200——
1983-10-20$2.50$2.5084,800——
1983-10-19$2.59$2.5936,800——
1983-10-18$2.69$2.6947,200——
1983-10-17$2.84$2.8418,400——
1983-10-14$2.81$2.818,800——
1983-10-13$2.84$2.844,000——
1983-10-12$2.84$2.8413,600——
1983-10-11$2.84$2.8421,600——
1983-10-10$2.84$2.8429,600——
1983-10-07$2.81$2.8164,000——
1983-10-06$2.84$2.840——
1983-10-05$2.84$2.8434,400——
1983-10-04$2.91$2.9116,000——
1983-10-03$2.94$2.9438,400——
1983-09-30$2.94$2.9442,400——
1983-09-29$3.00$3.008,800——
1983-09-28$3.00$3.0024,800——
1983-09-27$3.00$3.0020,800——
1983-09-26$3.06$3.068,800——
1983-09-23$3.06$3.067,200——
1983-09-22$3.06$3.066,400——
1983-09-21$3.03$3.0312,000——
1983-09-20$3.00$3.0064,800——
1983-09-19$2.97$2.97800——
1983-09-16$2.94$2.9412,000——
1983-09-15$2.94$2.9425,600——
1983-09-14$2.94$2.9416,000——
1983-09-13$2.94$2.946,400——
1983-09-12$2.94$2.9419,200——
1983-09-09$2.94$2.9418,400——
1983-09-08$2.94$2.944,800——
1983-09-07$2.94$2.942,400——
1983-09-06$2.94$2.9410,400——
1983-09-02$2.94$2.9415,200——
1983-09-01$2.97$2.9728,000——
1983-08-31$2.97$2.9725,600——
1983-08-30$2.97$2.9718,400——
1983-08-29$2.94$2.9414,400——
1983-08-26$2.91$2.913,200——
1983-08-25$2.91$2.9115,200——
1983-08-24$2.91$2.9111,200——
1983-08-23$2.91$2.9144,800——
1983-08-22$2.91$2.914,000——
1983-08-19$2.91$2.91107,200——
1983-08-18$2.91$2.91114,400——
1983-08-17$2.75$2.7589,600——
1983-08-16$2.75$2.75134,400——
1983-08-15$2.69$2.6937,600——
1983-08-12$2.53$2.5336,000——
1983-08-11$2.50$2.500——
1983-08-10$2.50$2.5013,600——
1983-08-09$2.53$2.536,400——
1983-08-08$2.56$2.564,800——
1983-08-05$2.56$2.5621,600——
1983-08-04$2.56$2.5657,600——
1983-08-03$2.56$2.56104,000——
1983-08-02$2.47$2.4760,800——
1983-08-01$2.44$2.4425,600——
1983-07-29$2.47$2.4754,400——
1983-07-28$2.56$2.560——
1983-07-27$2.56$2.5639,200——
1983-07-26$2.63$2.6242,400——
1983-07-25$2.75$2.753,200——
1983-07-22$2.75$2.7514,400——
1983-07-21$2.75$2.7528,800——
1983-07-20$2.75$2.754,800——
1983-07-19$2.75$2.7534,400——
1983-07-18$2.78$2.789,600——
1983-07-15$2.75$2.7536,800——
1983-07-14$2.75$2.7580,000——
1983-07-13$2.59$2.5980,000——
1983-07-12$2.63$2.62139,200——
1983-07-11$2.63$2.6222,400——
1983-07-08$2.59$2.5959,200——
1983-07-07$2.69$2.6960,000——
1983-07-06$2.63$2.6255,200——
1983-07-05$2.38$2.389,600——
1983-07-01$2.38$2.3849,600——
1983-06-30$2.25$2.254,000——
1983-06-29$2.25$2.256,400——
1983-06-28$2.25$2.2522,400——
1983-06-27$2.22$2.228,800——
1983-06-24$2.22$2.229,600——
1983-06-23$2.19$2.1928,800——
1983-06-22$2.16$2.1633,600——
1983-06-21$2.19$2.194,800——
1983-06-20$2.19$2.19800——
1983-06-17$2.19$2.195,600——
1983-06-16$2.19$2.197,200——
1983-06-15$2.19$2.1912,800——
1983-06-14$2.13$2.1280,800——
1983-06-13$2.13$2.1213,600——
1983-06-10$2.14$2.1424,800——
1983-06-09$2.13$2.1224,000——
1983-06-08$2.13$2.128,000——
1983-06-07$2.13$2.1222,400——
1983-06-06$2.09$2.090——
1983-06-03$2.09$2.0912,800——
1983-06-02$2.09$2.098,000——
1983-06-01$2.09$2.0911,200——
1983-05-31$2.09$2.0916,000——
1983-05-27$2.09$2.0920,000——
1983-05-26$2.09$2.099,600——
1983-05-25$2.09$2.093,200——
1983-05-24$2.09$2.0922,400——
1983-05-23$2.13$2.1225,600——
1983-05-20$2.13$2.129,600——
1983-05-19$2.16$2.1652,000——
1983-05-18$2.19$2.194,000——
1983-05-17$2.19$2.1912,800——
1983-05-16$2.19$2.194,800——
1983-05-13$2.25$2.2522,400——
1983-05-12$2.19$2.198,800——
1983-05-11$2.16$2.169,600——
1983-05-10$2.16$2.166,400——
1983-05-09$2.16$2.1646,400——
1983-05-06$2.13$2.1267,200——
1983-05-05$2.09$2.0942,400——
1983-05-04$2.13$2.1284,000——
1983-05-03$1.97$1.978,000——
1983-05-02$1.92$1.9227,200——
1983-04-29$1.88$1.88108,000——
1983-04-28$1.84$1.8423,200——
1983-04-27$1.81$1.8148,000——
1983-04-26$1.75$1.75299,200——
1983-04-25$1.75$1.7541,600——
1983-04-22$1.75$1.7520,000——
1983-04-21$1.75$1.75800——
1983-04-20$1.75$1.752,400——
1983-04-19$1.75$1.7512,000——
1983-04-18$1.75$1.75800——
1983-04-15$1.75$1.758,800——
1983-04-14$1.75$1.7523,200——
1983-04-13$1.78$1.788,000——
1983-04-12$1.78$1.788,000——
1983-04-11$1.78$1.7813,600——
1983-04-08$1.75$1.7541,600——
1983-04-07$1.75$1.7516,000——
1983-04-06$1.75$1.7552,000——
1983-04-05$1.75$1.752,400——
1983-04-04$1.72$1.72800——
1983-03-31$1.72$1.7260,800——
1983-03-30$1.72$1.724,000——
1983-03-29$1.72$1.723,200——
1983-03-28$1.72$1.7250,400——
1983-03-25$1.69$1.6982,400——
1983-03-24$1.69$1.6921,600——
1983-03-23$1.69$1.698,000——
1983-03-22$1.66$1.666,400——
1983-03-21$1.66$1.668,000——
1983-03-18$1.66$1.6612,000——
1983-03-17$1.66$1.664,800——
1983-03-16$1.66$1.6629,600——
1983-03-15$1.66$1.66800——
1983-03-14$1.66$1.661,600——
1983-03-11$1.66$1.6611,200——
1983-03-10$1.66$1.662,400——
1983-03-09$1.66$1.6615,200——
1983-03-08$1.66$1.663,200——
1983-03-07$1.66$1.6610,400——
1983-03-04$1.66$1.667,200——
1983-03-03$1.66$1.6612,000——
1983-03-02$1.66$1.6622,400——
1983-03-01$1.69$1.690——
1983-02-28$1.69$1.698,800——
1983-02-25$1.69$1.6934,400——
1983-02-24$1.69$1.6912,000——
1983-02-23$1.69$1.6912,800——
1983-02-22$1.69$1.6926,400——
1983-02-18$1.72$1.725,600——
1983-02-17$1.72$1.724,800——
1983-02-16$1.72$1.7226,400——
1983-02-15$1.69$1.699,600——
1983-02-14$1.72$1.7241,600——
1983-02-11$1.66$1.6612,000——
1983-02-10$1.66$1.6621,600——
1983-02-09$1.63$1.6318,400——
1983-02-08$1.59$1.5926,400——
1983-02-07$1.56$1.565,600——
1983-02-04$1.56$1.568,800——
1983-02-03$1.56$1.567,200——
1983-02-02$1.56$1.562,400——
1983-02-01$1.56$1.563,200——
1983-01-31$1.56$1.564,000——
1983-01-28$1.56$1.5635,200——
1983-01-27$1.56$1.568,000——
1983-01-26$1.56$1.56800——
1983-01-25$1.56$1.563,200——
1983-01-24$1.56$1.5623,200——
1983-01-21$1.66$1.6620,800——
1983-01-20$1.72$1.724,000——
1983-01-19$1.72$1.7219,200——
1983-01-18$1.69$1.693,200——
1983-01-17$1.69$1.6941,600——
1983-01-14$1.75$1.7534,400——
1983-01-13$1.75$1.7543,200——
1983-01-12$1.78$1.7861,600——
1983-01-11$1.63$1.6342,400——
1983-01-10$1.69$1.6971,200——
1983-01-07$1.59$1.59103,200——
1983-01-06$1.41$1.4150,400——
1983-01-05$1.34$1.3422,400——
1983-01-04$1.31$1.318,000——
1983-01-03$1.28$1.282,400——