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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.50$2.6025,600——
1987-12-30$2.31$2.419,600——
1987-12-29$2.31$2.4112,800——
1987-12-28$2.19$2.2816,000——
1987-12-24$2.19$2.284,000——
1987-12-23$2.25$2.348,000——
1987-12-22$2.25$2.3237,600——
1987-12-21$2.16$2.2316,000——
1987-12-18$2.19$2.2624,000——
1987-12-17$2.19$2.2612,000——
1987-12-16$2.19$2.265,600——
1987-12-15$2.19$2.26800——
1987-12-14$2.03$2.101,600——
1987-12-11$2.03$2.1016,000——
1987-12-10$2.13$2.190——
1987-12-09$2.13$2.190——
1987-12-08$2.13$2.19416,000——
1987-12-07$2.13$2.1975,200——
1987-12-04$2.16$2.230——
1987-12-03$2.16$2.2316,000——
1987-12-02$2.31$2.390——
1987-12-01$2.31$2.390——
1987-11-30$2.31$2.390——
1987-11-27$2.31$2.390——
1987-11-25$2.31$2.3916,000——
1987-11-24$2.20$2.270——
1987-11-23$2.20$2.2757,600——
1987-11-20$2.44$2.522,400——
1987-11-19$2.34$2.4215,200——
1987-11-18$2.31$2.3916,000——
1987-11-17$2.44$2.520——
1987-11-16$2.44$2.5223,200——
1987-11-13$2.31$2.390——
1987-11-12$2.31$2.390——
1987-11-11$2.31$2.390——
1987-11-10$2.31$2.395,600——
1987-11-09$2.39$2.4792,800——
1987-11-06$2.41$2.484,800——
1987-11-05$2.50$2.580——
1987-11-04$2.50$2.588,000——
1987-11-03$2.38$2.450——
1987-11-02$2.38$2.4521,600——
1987-10-30$2.28$2.3518,400——
1987-10-29$2.13$2.1922,400——
1987-10-28$2.13$2.1912,000——
1987-10-27$2.19$2.2616,000——
1987-10-26$2.31$2.3935,200——
1987-10-23$2.59$2.685,600——
1987-10-22$2.59$2.6838,400——
1987-10-21$2.75$2.8412,000——
1987-10-20$2.66$2.7440,000——
1987-10-19$3.06$3.1619,200——
1987-10-16$3.13$3.2313,600——
1987-10-15$3.06$3.1614,400——
1987-10-14$3.06$3.163,200——
1987-10-13$3.13$3.23251,200——
1987-10-12$3.06$3.160——
1987-10-09$3.06$3.168,000——
1987-10-08$3.03$3.134,000——
1987-10-07$3.03$3.1324,000——
1987-10-06$3.08$3.1848,800——
1987-10-05$3.19$3.292,400——
1987-10-02$3.14$3.240——
1987-10-01$3.14$3.24108,000——
1987-09-30$3.13$3.2345,600——
1987-09-29$3.22$3.323,200——
1987-09-28$3.19$3.291,600——
1987-09-25$3.19$3.2976,000——
1987-09-24$3.13$3.230——
1987-09-23$3.13$3.230——
1987-09-22$3.13$3.235,600——
1987-09-21$3.25$3.352,400——
1987-09-18$3.25$3.332,400——
1987-09-17$3.16$3.241,600——
1987-09-16$3.17$3.2584,000——
1987-09-15$3.19$3.2721,600——
1987-09-14$3.19$3.270——
1987-09-11$3.19$3.271,600——
1987-09-10$3.19$3.2716,000——
1987-09-09$3.20$3.2932,800——
1987-09-08$3.19$3.272,400——
1987-09-04$3.19$3.2715,200——
1987-09-03$3.19$3.2751,200——
1987-09-02$3.19$3.271,600——
1987-09-01$3.22$3.302,400——
1987-08-31$3.28$3.379,600——
1987-08-28$3.22$3.304,000——
1987-08-27$3.28$3.3712,800——
1987-08-26$3.28$3.377,200——
1987-08-25$3.34$3.432,400——
1987-08-24$3.34$3.43800——
1987-08-21$3.31$3.40121,600——
1987-08-20$3.34$3.4398,400——
1987-08-19$3.33$3.4132,800——
1987-08-18$3.31$3.401,600——
1987-08-17$3.34$3.4312,000——
1987-08-14$3.38$3.460——
1987-08-13$3.38$3.4623,200——
1987-08-12$3.19$3.272,400——
1987-08-11$3.28$3.3725,600——
1987-08-10$3.17$3.258,800——
1987-08-07$3.19$3.270——
1987-08-06$3.19$3.278,000——
1987-08-05$3.13$3.210——
1987-08-04$3.13$3.2134,400——
1987-08-03$3.13$3.2156,000——
1987-07-31$3.09$3.1728,000——
1987-07-30$3.19$3.270——
1987-07-29$3.19$3.277,200——
1987-07-28$3.19$3.27800——
1987-07-27$3.19$3.27800——
1987-07-24$3.25$3.3336,000——
1987-07-23$3.34$3.439,600——
1987-07-22$3.47$3.56800——
1987-07-21$3.38$3.466,400——
1987-07-20$3.42$3.5178,400——
1987-07-17$3.44$3.5366,400——
1987-07-16$3.20$3.29230,400——
1987-07-15$3.00$3.0854,400——
1987-07-14$2.69$2.7664,000——
1987-07-13$2.52$2.5878,400——
1987-07-10$2.52$2.5816,000——
1987-07-09$2.50$2.5732,800——
1987-07-08$2.50$2.5755,200——
1987-07-07$2.59$2.666,400——
1987-07-06$2.53$2.6030,400——
1987-07-02$2.50$2.5716,000——
1987-07-01$2.56$2.631,600——
1987-06-30$2.55$2.6116,000——
1987-06-29$2.50$2.570——
1987-06-26$2.50$2.570——
1987-06-25$2.50$2.5712,800——
1987-06-24$2.44$2.500——
1987-06-23$2.44$2.5024,800——
1987-06-22$2.41$2.4712,800——
1987-06-19$2.38$2.420——
1987-06-18$2.38$2.42800——
1987-06-17$2.34$2.3922,400——
1987-06-16$2.38$2.428,000——
1987-06-15$2.38$2.4244,000——
1987-06-12$2.28$2.32800——
1987-06-11$2.31$2.354,800——
1987-06-10$2.34$2.39800——
1987-06-09$2.34$2.391,600——
1987-06-08$2.44$2.488,000——
1987-06-05$2.38$2.422,400——
1987-06-04$2.38$2.428,000——
1987-06-03$2.41$2.450——
1987-06-02$2.41$2.450——
1987-06-01$2.41$2.450——
1987-05-29$2.41$2.4512,000——
1987-05-28$2.44$2.480——
1987-05-27$2.44$2.4868,000——
1987-05-26$2.44$2.488,000——
1987-05-22$2.44$2.488,000——
1987-05-21$2.38$2.420——
1987-05-20$2.38$2.4228,800——
1987-05-19$2.39$2.4316,800——
1987-05-18$2.44$2.480——
1987-05-15$2.44$2.4820,000——
1987-05-14$2.34$2.3920,000——
1987-05-13$2.31$2.350——
1987-05-12$2.31$2.3513,600——
1987-05-11$2.38$2.4213,600——
1987-05-08$2.31$2.354,000——
1987-05-07$2.23$2.278,000——
1987-05-06$2.22$2.2625,600——
1987-05-05$2.25$2.2924,800——
1987-05-04$2.28$2.325,600——
1987-05-01$2.28$2.32800——
1987-04-30$2.28$2.320——
1987-04-29$2.28$2.32800——
1987-04-28$2.28$2.32800——
1987-04-27$2.25$2.2913,600——
1987-04-24$2.22$2.260——
1987-04-23$2.22$2.2612,000——
1987-04-22$2.19$2.2316,000——
1987-04-21$2.09$2.130——
1987-04-20$2.09$2.130——
1987-04-16$2.09$2.131,600——
1987-04-15$2.16$2.198,000——
1987-04-14$2.09$2.1330,400——
1987-04-13$2.30$2.341,600——
1987-04-10$2.22$2.26800——
1987-04-09$2.25$2.290——
1987-04-08$2.25$2.295,600——
1987-04-07$2.25$2.290——
1987-04-06$2.25$2.2964,000——
1987-04-03$2.28$2.3233,600——
1987-04-02$2.25$2.290——
1987-04-01$2.25$2.292,400——
1987-03-31$2.25$2.290——
1987-03-30$2.25$2.292,400——
1987-03-27$2.25$2.290——
1987-03-26$2.25$2.29800——
1987-03-25$2.38$2.424,000——
1987-03-24$2.28$2.320——
1987-03-23$2.28$2.320——
1987-03-20$2.28$2.329,600——
1987-03-19$2.30$2.34467,200——
1987-03-18$2.36$2.408,000——
1987-03-17$2.31$2.35173,600——
1987-03-16$2.33$2.370——
1987-03-13$2.33$2.3544,800——
1987-03-12$2.31$2.340——
1987-03-11$2.31$2.341,600——
1987-03-10$2.31$2.340——
1987-03-09$2.31$2.340——
1987-03-06$2.31$2.340——
1987-03-05$2.31$2.340——
1987-03-04$2.31$2.341,600——
1987-03-03$2.41$2.430——
1987-03-02$2.41$2.43800——
1987-02-27$2.41$2.430——
1987-02-26$2.41$2.431,600——
1987-02-25$2.41$2.430——
1987-02-24$2.41$2.431,600——
1987-02-23$2.31$2.346,400——
1987-02-20$2.31$2.340——
1987-02-19$2.31$2.345,600——
1987-02-18$2.36$2.3868,000——
1987-02-17$2.31$2.3432,800——
1987-02-13$2.31$2.348,000——
1987-02-12$2.30$2.3218,400——
1987-02-11$2.28$2.3036,000——
1987-02-10$2.22$2.2429,600——
1987-02-09$2.19$2.216,400——
1987-02-06$2.19$2.2116,800——
1987-02-05$2.19$2.21250,400——
1987-02-04$2.13$2.156,400——
1987-02-03$2.19$2.21800——
1987-02-02$2.13$2.1532,800——
1987-01-30$2.16$2.180——
1987-01-29$2.16$2.1816,000——
1987-01-28$2.13$2.154,000——
1987-01-27$2.16$2.1819,200——
1987-01-26$2.22$2.242,400——
1987-01-23$2.13$2.154,000——
1987-01-22$2.19$2.2132,000——
1987-01-21$2.06$2.0840,000——
1987-01-20$2.09$2.1112,000——
1987-01-19$2.03$2.0510,400——
1987-01-16$2.00$2.0240,000——
1987-01-15$2.00$2.022,400——
1987-01-14$1.97$1.9914,400——
1987-01-13$1.94$1.9615,200——
1987-01-12$1.94$1.968,000——
1987-01-09$1.91$1.9272,800——
1987-01-08$1.81$1.830——
1987-01-07$1.81$1.832,400——
1987-01-06$1.88$1.892,400——
1987-01-05$1.88$1.890——
1987-01-02$1.88$1.894,000——