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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.88$1.8916,000——
1986-12-30$1.81$1.8352,800——
1986-12-29$1.81$1.8332,800——
1986-12-26$1.84$1.867,200——
1986-12-24$1.91$1.921,600——
1986-12-23$1.84$1.8625,600——
1986-12-22$1.88$1.89100,800——
1986-12-19$1.94$1.9645,600——
1986-12-18$1.94$1.949,600——
1986-12-17$1.97$1.9755,200——
1986-12-16$1.97$1.9726,400——
1986-12-15$1.94$1.9437,600——
1986-12-12$2.00$2.000——
1986-12-11$2.00$2.0018,400——
1986-12-10$1.97$1.9718,400——
1986-12-09$2.00$2.0073,600——
1986-12-08$1.97$1.974,000——
1986-12-05$1.97$1.97800——
1986-12-04$1.97$1.970——
1986-12-03$1.97$1.97392,800——
1986-12-02$1.97$1.9716,000——
1986-12-01$1.97$1.977,200——
1986-11-28$2.00$2.000——
1986-11-26$2.00$2.008,000——
1986-11-25$2.03$2.0316,000——
1986-11-24$2.03$2.033,200——
1986-11-21$2.03$2.03112,800——
1986-11-20$2.03$2.03120,000——
1986-11-19$2.03$2.0354,400——
1986-11-18$2.03$2.035,600——
1986-11-17$2.05$2.0597,600——
1986-11-14$2.03$2.034,800——
1986-11-13$2.05$2.0591,200——
1986-11-12$2.03$2.031,600——
1986-11-11$2.03$2.037,200——
1986-11-10$2.03$2.031,600——
1986-11-07$2.03$2.038,800——
1986-11-06$2.03$2.0325,600——
1986-11-05$2.03$2.038,800——
1986-11-04$2.03$2.0313,600——
1986-11-03$2.03$2.030——
1986-10-31$2.03$2.038,000——
1986-10-30$2.03$2.03152,000——
1986-10-29$2.03$2.0354,400——
1986-10-28$2.03$2.030——
1986-10-27$2.03$2.030——
1986-10-24$2.03$2.0336,800——
1986-10-23$2.11$2.11154,400——
1986-10-22$2.06$2.0680,800——
1986-10-21$2.09$2.090——
1986-10-20$2.09$2.09800——
1986-10-17$2.06$2.063,200——
1986-10-16$2.09$2.09800——
1986-10-15$2.03$2.030——
1986-10-14$2.03$2.0316,000——
1986-10-13$2.00$2.000——
1986-10-10$2.00$2.001,600——
1986-10-09$2.09$2.091,600——
1986-10-08$2.00$2.0051,200——
1986-10-07$2.09$2.094,000——
1986-10-06$2.06$2.060——
1986-10-03$2.06$2.06800——
1986-10-02$2.13$2.124,000——
1986-10-01$2.13$2.127,200——
1986-09-30$2.19$2.194,000——
1986-09-29$2.22$2.2211,200——
1986-09-26$2.28$2.280——
1986-09-25$2.28$2.284,000——
1986-09-24$2.28$2.281,600——
1986-09-23$2.31$2.311,600——
1986-09-22$2.31$2.310——
1986-09-19$2.31$2.3112,800——
1986-09-18$2.25$2.254,800——
1986-09-17$2.25$2.253,200——
1986-09-16$2.28$2.280——
1986-09-15$2.28$2.288,000——
1986-09-12$2.31$2.3145,600——
1986-09-11$2.34$2.3412,000——
1986-09-10$2.34$2.340——
1986-09-09$2.34$2.340——
1986-09-08$2.34$2.340——
1986-09-05$2.34$2.342,400——
1986-09-04$2.34$2.340——
1986-09-03$2.34$2.344,000——
1986-09-02$2.34$2.342,400——
1986-08-29$2.34$2.340——
1986-08-28$2.34$2.343,200——
1986-08-27$2.41$2.410——
1986-08-26$2.41$2.410——
1986-08-25$2.41$2.418,800——
1986-08-22$2.41$2.410——
1986-08-21$2.41$2.4120,000——
1986-08-20$2.38$2.380——
1986-08-19$2.38$2.383,200——
1986-08-18$2.44$2.446,400——
1986-08-15$2.42$2.4264,000——
1986-08-14$2.34$2.3468,000——
1986-08-13$2.39$2.390——
1986-08-12$2.39$2.3940,000——
1986-08-11$2.34$2.340——
1986-08-08$2.34$2.347,200——
1986-08-07$2.38$2.383,200——
1986-08-06$2.41$2.410——
1986-08-05$2.41$2.41800——
1986-08-04$2.38$2.380——
1986-08-01$2.38$2.381,600——
1986-07-31$2.38$2.3824,800——
1986-07-30$2.34$2.340——
1986-07-29$2.34$2.340——
1986-07-28$2.34$2.341,600——
1986-07-25$2.38$2.3820,000——
1986-07-24$2.31$2.310——
1986-07-23$2.31$2.316,400——
1986-07-22$2.31$2.311,600——
1986-07-21$2.31$2.3116,000——
1986-07-18$2.34$2.3432,000——
1986-07-17$2.28$2.2810,400——
1986-07-16$2.30$2.30121,600——
1986-07-15$2.28$2.28800——
1986-07-14$2.28$2.28800——
1986-07-11$2.31$2.310——
1986-07-10$2.31$2.310——
1986-07-09$2.31$2.3115,200——
1986-07-08$2.31$2.3111,200——
1986-07-07$2.31$2.3114,400——
1986-07-03$2.31$2.314,000——
1986-07-02$2.31$2.314,800——
1986-07-01$2.31$2.318,000——
1986-06-30$2.31$2.318,000——
1986-06-27$2.34$2.340——
1986-06-26$2.34$2.340——
1986-06-25$2.34$2.34118,400——
1986-06-24$2.28$2.28800——
1986-06-23$2.28$2.2839,200——
1986-06-20$2.28$2.281,600——
1986-06-19$2.28$2.285,600——
1986-06-18$2.28$2.282,400——
1986-06-17$2.28$2.285,600——
1986-06-16$2.25$2.25800,800——
1986-06-13$2.31$2.310——
1986-06-12$2.31$2.31800——
1986-06-11$2.38$2.387,200——
1986-06-10$2.25$2.255,600——
1986-06-09$2.25$2.251,600——
1986-06-06$2.28$2.280——
1986-06-05$2.28$2.2840,000——
1986-06-04$2.25$2.250——
1986-06-03$2.25$2.25800——
1986-06-02$2.25$2.2516,000——
1986-05-30$2.25$2.2518,400——
1986-05-29$2.25$2.256,400——
1986-05-28$2.31$2.313,200——
1986-05-27$2.27$2.2710,400——
1986-05-23$2.25$2.255,600——
1986-05-22$2.25$2.251,600——
1986-05-21$2.34$2.342,400——
1986-05-20$2.25$2.2511,200——
1986-05-19$2.34$2.341,600——
1986-05-16$2.34$2.348,000——
1986-05-15$2.38$2.3824,000——
1986-05-14$2.38$2.380——
1986-05-13$2.38$2.380——
1986-05-12$2.38$2.3848,800——
1986-05-09$2.39$2.3948,800——
1986-05-08$2.34$2.3412,000——
1986-05-07$2.34$2.3456,000——
1986-05-06$2.28$2.280——
1986-05-05$2.28$2.280——
1986-05-02$2.28$2.2814,400——
1986-05-01$2.22$2.2228,800——
1986-04-30$2.19$2.1921,600——
1986-04-29$2.19$2.1916,000——
1986-04-28$2.16$2.1611,200——
1986-04-25$2.19$2.1924,800——
1986-04-24$2.19$2.1916,000——
1986-04-23$2.19$2.1942,400——
1986-04-22$2.16$2.1687,200——
1986-04-21$2.16$2.1644,800——
1986-04-18$2.16$2.161,600——
1986-04-17$2.20$2.2028,800——
1986-04-16$2.19$2.1929,600——
1986-04-15$2.16$2.168,000——
1986-04-14$2.19$2.1962,400——
1986-04-11$2.19$2.1915,200——
1986-04-10$2.19$2.190——
1986-04-09$2.19$2.190——
1986-04-08$2.19$2.193,200——
1986-04-07$2.16$2.1616,000——
1986-04-04$2.16$2.1620,000——
1986-04-03$2.19$2.19800——
1986-04-02$2.19$2.1916,800——
1986-04-01$2.22$2.2220,000——
1986-03-31$2.22$2.2230,400——
1986-03-27$2.25$2.2532,000——
1986-03-26$2.25$2.250——
1986-03-25$2.25$2.2519,200——
1986-03-24$2.28$2.2850,400——
1986-03-21$2.22$2.228,800——
1986-03-20$2.23$2.2345,600——
1986-03-19$2.19$2.1920,000——
1986-03-18$2.19$2.1940,800——
1986-03-17$2.19$2.19800——
1986-03-14$2.19$2.1912,800——
1986-03-13$2.22$2.2286,400——
1986-03-12$2.19$2.1950,400——
1986-03-11$2.16$2.16111,200——
1986-03-10$2.06$2.0613,600——
1986-03-07$2.06$2.06147,200——
1986-03-06$1.97$1.973,200——
1986-03-05$2.03$2.0381,600——
1986-03-04$2.00$2.00186,400——
1986-03-03$1.94$1.9446,400——
1986-02-28$1.95$1.9551,200——
1986-02-27$1.97$1.970——
1986-02-26$1.97$1.97106,400——
1986-02-25$1.94$1.9432,800——
1986-02-24$1.94$1.948,000——
1986-02-21$1.97$1.9773,600——
1986-02-20$1.94$1.9448,800——
1986-02-19$1.94$1.9422,400——
1986-02-18$1.88$1.889,600——
1986-02-14$1.88$1.8812,000——
1986-02-13$2.00$2.008,800——
1986-02-12$2.00$2.004,000——
1986-02-11$2.00$2.0065,600——
1986-02-10$2.03$2.0339,200——
1986-02-07$2.06$2.0612,800——
1986-02-06$2.00$2.000——
1986-02-05$2.00$2.0014,400——
1986-02-04$2.03$2.03800——
1986-02-03$2.03$2.0332,000——
1986-01-31$2.13$2.126,400——
1986-01-30$2.00$2.008,000——
1986-01-29$2.06$2.067,200——
1986-01-28$2.22$2.220——
1986-01-27$2.22$2.223,200——
1986-01-24$2.25$2.2531,200——
1986-01-23$2.34$2.34444,800——
1986-01-22$2.28$2.289,600——
1986-01-21$2.28$2.28264,800——
1986-01-20$2.19$2.1920,000——
1986-01-17$2.13$2.123,200——
1986-01-16$2.19$2.1994,400——
1986-01-15$2.16$2.1636,800——
1986-01-14$2.13$2.12144,000——
1986-01-13$2.09$2.0937,600——
1986-01-10$2.03$2.03800——
1986-01-09$2.00$2.00800——
1986-01-08$2.03$2.0316,800——
1986-01-07$2.03$2.035,600——
1986-01-06$2.09$2.092,400——
1986-01-03$2.03$2.034,000——
1986-01-02$2.06$2.0640,800——