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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.03$2.0373,600——
1985-12-30$1.97$1.9716,800——
1985-12-27$2.03$2.0369,600——
1985-12-26$2.03$2.031,600——
1985-12-24$2.03$2.0319,200——
1985-12-23$2.03$2.0335,200——
1985-12-20$2.03$2.032,400——
1985-12-19$2.03$2.0311,200——
1985-12-18$2.09$2.0927,200——
1985-12-17$2.13$2.1253,600——
1985-12-16$2.16$2.1657,600——
1985-12-13$2.13$2.1230,400——
1985-12-12$2.00$2.0024,000——
1985-12-11$2.00$2.004,000——
1985-12-10$2.06$2.0631,200——
1985-12-09$2.00$2.0014,400——
1985-12-06$2.00$2.0026,400——
1985-12-05$2.00$2.001,600——
1985-12-04$2.00$2.008,800——
1985-12-03$2.02$2.02212,000——
1985-12-02$2.00$2.00100,800——
1985-11-29$2.00$2.002,400——
1985-11-27$2.00$2.0071,200——
1985-11-26$2.03$2.0367,200——
1985-11-25$2.03$2.03147,200——
1985-11-22$2.03$2.030——
1985-11-21$2.03$2.03186,400——
1985-11-20$2.02$2.02188,800——
1985-11-19$2.00$2.00800——
1985-11-18$2.03$2.0337,600——
1985-11-15$2.00$2.00148,800——
1985-11-14$2.00$2.00800——
1985-11-13$2.03$2.03117,600——
1985-11-12$2.06$2.06396,800——
1985-11-11$1.97$1.973,200——
1985-11-08$1.97$1.9737,600——
1985-11-07$1.97$1.9716,000——
1985-11-06$1.97$1.9781,600——
1985-11-05$1.97$1.9715,200——
1985-11-04$2.00$2.005,600——
1985-11-01$1.97$1.9720,800——
1985-10-31$1.97$1.97800——
1985-10-30$1.97$1.974,000——
1985-10-29$1.97$1.974,000——
1985-10-28$1.97$1.971,600——
1985-10-25$1.97$1.977,200——
1985-10-24$2.03$2.0312,000——
1985-10-23$2.03$2.03800——
1985-10-22$2.00$2.0015,200——
1985-10-21$1.97$1.9730,400——
1985-10-18$1.94$1.940——
1985-10-17$1.94$1.9410,400——
1985-10-16$1.91$1.91103,200——
1985-10-15$1.92$1.92124,000——
1985-10-14$2.00$2.002,400——
1985-10-11$2.00$2.0028,000——
1985-10-10$2.03$2.032,400——
1985-10-09$2.03$2.0321,600——
1985-10-08$2.03$2.0332,800——
1985-10-07$2.06$2.061,600——
1985-10-04$2.09$2.090——
1985-10-03$2.09$2.0916,000——
1985-10-02$2.06$2.0613,600——
1985-10-01$2.08$2.0824,000——
1985-09-30$2.03$2.0335,200——
1985-09-26$2.13$2.120——
1985-09-25$2.13$2.120——
1985-09-24$2.13$2.125,600——
1985-09-23$2.03$2.03800——
1985-09-20$2.03$2.035,600——
1985-09-19$2.13$2.121,600——
1985-09-18$2.16$2.161,600——
1985-09-17$2.09$2.0915,200——
1985-09-16$2.16$2.1632,000——
1985-09-13$2.28$2.2817,600——
1985-09-12$2.31$2.3138,400——
1985-09-11$2.31$2.319,600——
1985-09-10$2.34$2.3472,000——
1985-09-09$2.28$2.28264,000——
1985-09-06$2.19$2.19100,000——
1985-09-05$2.16$2.162,400——
1985-09-04$2.16$2.168,000——
1985-09-03$2.16$2.1684,800——
1985-08-30$2.17$2.1776,000——
1985-08-29$2.16$2.1611,200——
1985-08-28$2.16$2.1614,400——
1985-08-27$2.16$2.1610,400——
1985-08-26$2.19$2.1997,600——
1985-08-23$2.09$2.090——
1985-08-22$2.09$2.0952,800——
1985-08-21$2.06$2.0620,800——
1985-08-20$2.00$2.007,200——
1985-08-19$2.00$2.0015,200——
1985-08-16$2.00$2.0011,200——
1985-08-15$2.03$2.0373,600——
1985-08-14$1.97$1.9730,400——
1985-08-13$1.94$1.9412,000——
1985-08-12$1.97$1.97800——
1985-08-09$1.97$1.9744,800——
1985-08-08$1.91$1.912,400——
1985-08-07$1.94$1.9424,000——
1985-08-06$1.91$1.9159,200——
1985-08-05$1.94$1.94240,800——
1985-08-02$1.97$1.973,200——
1985-08-01$1.97$1.9720,800——
1985-07-31$1.97$1.972,400——
1985-07-30$1.91$1.917,200——
1985-07-29$1.91$1.9154,400——
1985-07-26$1.97$1.9723,200——
1985-07-25$1.94$1.9439,200——
1985-07-24$1.91$1.9113,600——
1985-07-23$1.94$1.94126,400——
1985-07-22$1.78$1.7844,800——
1985-07-19$1.63$1.6323,200——
1985-07-18$1.59$1.5918,400——
1985-07-17$1.63$1.6380,000——
1985-07-16$1.63$1.6379,200——
1985-07-15$1.66$1.6689,600——
1985-07-12$1.88$1.8892,000——
1985-07-11$1.88$1.8840,800——
1985-07-10$1.88$1.8870,400——
1985-07-09$1.88$1.8825,600——
1985-07-08$1.88$1.8810,400——
1985-07-05$1.88$1.8816,800——
1985-07-03$1.92$1.9214,400——
1985-07-02$1.91$1.91112,000——
1985-07-01$1.94$1.948,000——
1985-06-28$1.97$1.9723,200——
1985-06-27$1.97$1.9742,400——
1985-06-26$1.94$1.9474,400——
1985-06-25$2.34$2.34264,000——
1985-06-24$2.31$2.3157,600——
1985-06-21$2.31$2.3166,400——
1985-06-20$2.41$2.4135,200——
1985-06-19$2.34$2.344,800——
1985-06-18$2.34$2.3420,800——
1985-06-17$2.34$2.34108,800——
1985-06-14$2.34$2.3452,800——
1985-06-13$2.38$2.3812,800——
1985-06-12$2.44$2.443,200——
1985-06-11$2.44$2.441,600——
1985-06-10$2.38$2.3840,000——
1985-06-07$2.38$2.38133,600——
1985-06-06$2.41$2.4170,400——
1985-06-05$2.41$2.4153,600——
1985-06-04$2.41$2.418,000——
1985-06-03$2.41$2.414,000——
1985-05-31$2.41$2.414,800——
1985-05-30$2.45$2.4510,400——
1985-05-29$2.41$2.41133,600——
1985-05-28$2.41$2.4112,800——
1985-05-24$2.41$2.419,600——
1985-05-23$2.41$2.4117,600——
1985-05-22$2.41$2.411,600——
1985-05-21$2.47$2.478,800——
1985-05-20$2.47$2.4713,600——
1985-05-17$2.44$2.441,600——
1985-05-16$2.38$2.3825,600——
1985-05-15$2.44$2.442,400——
1985-05-14$2.41$2.4167,200——
1985-05-13$2.38$2.3863,200——
1985-05-10$2.41$2.418,800——
1985-05-09$2.41$2.4123,200——
1985-05-08$2.41$2.418,000——
1985-05-07$2.41$2.41800——
1985-05-06$2.41$2.418,000——
1985-05-03$2.44$2.446,400——
1985-05-02$2.44$2.441,600——
1985-05-01$2.50$2.507,200——
1985-04-30$2.44$2.4418,400——
1985-04-29$2.44$2.44123,200——
1985-04-26$2.50$2.506,400——
1985-04-25$2.44$2.4410,400——
1985-04-24$2.44$2.445,600——
1985-04-23$2.50$2.508,000——
1985-04-22$2.50$2.5058,400——
1985-04-19$2.50$2.506,400——
1985-04-18$2.44$2.448,000——
1985-04-17$2.44$2.4427,200——
1985-04-16$2.41$2.4140,000——
1985-04-15$2.34$2.343,200——
1985-04-12$2.38$2.382,400——
1985-04-11$2.41$2.413,200——
1985-04-10$2.34$2.341,600——
1985-04-09$2.38$2.38176,000——
1985-04-08$2.34$2.345,600——
1985-04-04$2.41$2.411,600——
1985-04-03$2.38$2.3818,400——
1985-04-02$2.34$2.34369,600——
1985-04-01$2.47$2.4789,600——
1985-03-29$2.47$2.4737,600——
1985-03-28$2.44$2.4446,400——
1985-03-27$2.50$2.5049,600——
1985-03-26$2.50$2.5045,600——
1985-03-25$2.63$2.6224,800——
1985-03-22$2.59$2.59246,400——
1985-03-21$2.56$2.5668,000——
1985-03-20$2.63$2.6254,400——
1985-03-19$2.66$2.6660,000——
1985-03-18$2.66$2.6619,200——
1985-03-15$2.66$2.6620,000——
1985-03-14$2.66$2.6620,000——
1985-03-13$2.66$2.6638,400——
1985-03-12$2.72$2.7237,600——
1985-03-11$2.75$2.75101,600——
1985-03-08$2.75$2.7524,000——
1985-03-07$2.75$2.7534,400——
1985-03-06$2.77$2.779,600——
1985-03-05$2.77$2.7719,200——
1985-03-04$2.77$2.7710,400——
1985-03-01$2.77$2.7714,400——
1985-02-28$2.77$2.7716,000——
1985-02-27$2.77$2.7720,000——
1985-02-26$2.77$2.77168,000——
1985-02-25$2.78$2.7860,000——
1985-02-22$2.81$2.818,800——
1985-02-21$2.81$2.8141,600——
1985-02-20$2.81$2.8135,200——
1985-02-19$2.81$2.81111,200——
1985-02-15$3.00$3.0034,400——
1985-02-14$3.00$3.00119,200——
1985-02-13$3.03$3.0318,400——
1985-02-12$3.03$3.0365,600——
1985-02-11$3.06$3.0635,200——
1985-02-08$3.06$3.06103,200——
1985-02-07$2.88$2.8788,800——
1985-02-06$2.75$2.7575,200——
1985-02-05$2.72$2.720——
1985-02-04$2.72$2.729,600——
1985-02-01$2.72$2.7217,600——
1985-01-31$2.69$2.6913,600——
1985-01-30$2.69$2.6954,400——
1985-01-29$2.69$2.6928,800——
1985-01-28$2.66$2.665,600——
1985-01-25$2.66$2.6637,600——
1985-01-24$2.66$2.6618,400——
1985-01-23$2.69$2.6912,800——
1985-01-22$2.69$2.694,000——
1985-01-21$2.69$2.6923,200——
1985-01-18$2.63$2.6232,800——
1985-01-17$2.59$2.5919,200——
1985-01-16$2.56$2.5623,200——
1985-01-15$2.53$2.5364,000——
1985-01-14$2.44$2.4436,000——
1985-01-11$2.42$2.4212,800——
1985-01-10$2.42$2.428,800——
1985-01-09$2.42$2.4227,200——
1985-01-08$2.42$2.42108,800——
1985-01-07$2.44$2.4484,000——
1985-01-04$2.44$2.4477,600——
1985-01-03$2.44$2.4458,400——
1985-01-02$2.44$2.44216,000——