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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$90.79$128.8757,800——
2011-12-29$91.30$129.59151,100——
2011-12-28$89.63$127.2298,500——
2011-12-27$92.59$131.1755,700——
2011-12-23$92.97$131.7145,100——
2011-12-22$92.72$131.35133,300——
2011-12-21$90.52$128.24151,200——
2011-12-20$88.29$125.08146,500——
2011-12-19$84.89$120.26151,700——
2011-12-16$85.43$121.03367,100——
2011-12-15$82.49$116.86131,200——
2011-12-14$80.88$114.58141,500——
2011-12-13$82.57$116.9773,600——
2011-12-12$83.94$118.9274,900——
2011-12-09$86.27$122.22153,700——
2011-12-08$83.29$117.9980,000——
2011-12-07$85.70$121.4162,000——
2011-12-06$86.30$122.2637,700——
2011-12-05$86.29$122.2452,700——
2011-12-02$85.27$120.8082,700——
2011-12-01$85.46$121.07181,900——
2011-11-30$85.18$120.67253,900——
2011-11-29$79.66$112.8574,000——
2011-11-28$79.75$112.9893,100——
2011-11-25$76.81$108.8123,700——
2011-11-23$77.38$109.62112,600——
2011-11-22$80.40$113.9083,500——
2011-11-21$80.42$113.9386,100——
2011-11-18$82.40$116.73108,100——
2011-11-17$81.61$115.61265,600——
2011-11-16$82.93$117.48130,500——
2011-11-15$83.54$118.3592,700——
2011-11-14$83.25$117.9471,000——
2011-11-11$84.82$120.16124,200——
2011-11-10$82.74$117.2283,000——
2011-11-09$82.10$116.31198,900——
2011-11-08$84.21$119.3098,500——
2011-11-07$84.72$120.0260,500——
2011-11-04$84.87$120.2382,000——
2011-11-03$85.90$121.69117,100——
2011-11-02$83.09$117.71151,700——
2011-11-01$82.63$117.06156,600——
2011-10-31$85.75$121.48140,800——
2011-10-28$87.97$124.62101,200——
2011-10-27$89.03$126.13260,800——
2011-10-26$85.10$120.56103,300——
2011-10-25$84.95$120.3576,700——
2011-10-24$87.44$123.8789,300——
2011-10-21$84.34$119.48128,900——
2011-10-20$83.10$117.73220,600——
2011-10-19$83.31$118.02160,700——
2011-10-18$86.82$123.00322,300——
2011-10-17$85.73$121.45448,100——
2011-10-14$88.35$125.16656,200——
2011-10-13$90.27$127.88246,800——
2011-10-12$89.83$127.26242,400——
2011-10-11$90.36$128.01146,700——
2011-10-10$88.70$125.66219,300——
2011-10-07$86.85$123.04221,200——
2011-10-06$86.92$123.14216,000——
2011-10-05$82.93$117.48228,500——
2011-10-04$80.03$113.38211,000——
2011-10-03$74.27$105.22213,900——
2011-09-30$77.94$110.42273,100——
2011-09-29$79.62$112.80325,000——
2011-09-28$81.00$114.75132,800——
2011-09-27$85.40$120.9888,900——
2011-09-26$82.65$117.09160,200——
2011-09-23$82.80$117.30121,200——
2011-09-22$80.95$114.6895,100——
2011-09-21$85.69$121.39163,200——
2011-09-20$89.33$126.30160,300——
2011-09-19$90.71$128.2583,300——
2011-09-16$91.55$129.43215,100——
2011-09-15$92.34$130.55128,300——
2011-09-14$91.44$129.28326,900——
2011-09-13$87.65$123.92163,300——
2011-09-12$85.05$120.24186,600——
2011-09-09$85.11$120.3389,300——
2011-09-08$88.51$125.1464,500——
2011-09-07$90.34$127.72100,000——
2011-09-06$86.20$121.87178,300——
2011-09-02$87.46$123.65152,200——
2011-09-01$89.68$126.79122,300——
2011-08-31$92.53$130.82159,000——
2011-08-30$92.29$130.4874,900——
2011-08-29$91.03$128.7073,300——
2011-08-26$87.72$124.02123,200——
2011-08-25$83.80$118.48149,200——
2011-08-24$86.76$122.66158,500——
2011-08-23$84.20$119.04166,800——
2011-08-22$79.56$112.48212,600——
2011-08-19$79.36$112.20144,800——
2011-08-18$81.99$115.92177,100——
2011-08-17$88.09$124.54123,000——
2011-08-16$89.68$126.79194,000——
2011-08-15$90.55$128.02165,400——
2011-08-12$89.51$126.55216,500——
2011-08-11$87.75$124.06271,900——
2011-08-10$82.12$116.10318,100——
2011-08-09$86.71$122.59333,300——
2011-08-08$82.74$116.98485,200——
2011-08-05$90.82$128.40561,600——
2011-08-04$89.57$126.64291,100——
2011-08-03$94.88$134.14190,300——
2011-08-02$93.54$132.25152,600——
2011-08-01$96.84$136.91217,200——
2011-07-29$97.35$137.63147,600——
2011-07-28$97.81$138.29169,700——
2011-07-27$99.79$141.08129,700——
2011-07-26$102.90$145.48106,800——
2011-07-25$105.44$149.07156,500——
2011-07-22$105.77$149.54135,100——
2011-07-21$106.00$149.86278,300——
2011-07-20$105.75$149.51331,100——
2011-07-19$107.23$151.60282,700——
2011-07-18$106.41$150.44516,800——
2011-07-15$109.71$155.11815,000——
2011-07-14$101.20$143.08161,400——
2011-07-13$102.86$145.42201,300——
2011-07-12$102.39$144.76220,900——
2011-07-11$101.74$143.84220,700——
2011-07-08$104.43$147.64210,000——
2011-07-07$104.26$147.40207,500——
2011-07-06$101.61$143.66420,600——
2011-07-05$101.28$143.19305,900——
2011-07-01$98.25$138.9189,100——
2011-06-30$96.39$136.28140,400——
2011-06-29$95.21$134.61289,900——
2011-06-28$93.75$132.55201,000——
2011-06-27$91.00$128.66151,500——
2011-06-24$89.87$127.06121,100——
2011-06-23$90.73$128.28205,400——
2011-06-22$90.69$128.22368,800——
2011-06-21$89.55$126.35356,500——
2011-06-20$89.06$125.66194,400——
2011-06-17$89.20$125.86256,000——
2011-06-16$89.75$126.63282,600——
2011-06-15$92.37$130.33129,600——
2011-06-14$93.98$132.60102,900——
2011-06-13$93.04$131.28146,800——
2011-06-10$93.66$132.1573,100——
2011-06-09$95.31$134.4889,100——
2011-06-08$94.37$133.1582,300——
2011-06-07$95.60$134.8992,500——
2011-06-06$95.35$134.5450,200——
2011-06-03$96.72$136.47104,600——
2011-06-02$98.30$138.7079,700——
2011-06-01$97.57$137.67193,100——
2011-05-31$100.22$141.41162,800——
2011-05-27$99.66$140.62108,700——
2011-05-26$98.36$138.7873,700——
2011-05-25$97.44$137.49129,200——
2011-05-24$96.05$135.52151,200——
2011-05-23$95.81$135.19126,800——
2011-05-20$96.24$135.79207,900——
2011-05-19$99.03$139.7386,300——
2011-05-18$97.88$138.11239,700——
2011-05-17$97.06$136.9579,300——
2011-05-16$98.07$138.37107,800——
2011-05-13$98.80$139.40105,400——
2011-05-12$99.84$140.87219,000——
2011-05-11$100.62$141.97121,800——
2011-05-10$102.49$144.6177,200——
2011-05-09$102.61$144.7862,000——
2011-05-06$100.96$142.45110,200——
2011-05-05$100.82$142.2579,400——
2011-05-04$101.91$143.79125,000——
2011-05-03$102.97$145.29134,000——
2011-05-02$105.23$148.48146,000——
2011-04-29$105.30$148.58128,000——
2011-04-28$105.07$148.25160,200——
2011-04-27$104.58$147.56114,000——
2011-04-26$105.27$148.53107,200——
2011-04-25$103.84$146.52167,600——
2011-04-21$104.42$147.33173,400——
2011-04-20$101.67$143.45262,500——
2011-04-19$101.86$143.72260,600——
2011-04-18$98.99$139.67421,300——
2011-04-15$102.83$145.09584,700——
2011-04-14$104.89$148.00281,600——
2011-04-13$102.67$144.8673,800——
2011-04-12$102.58$144.74122,100——
2011-04-11$103.63$146.22107,200——
2011-04-08$104.33$147.21145,100——
2011-04-07$104.79$147.86222,500——
2011-04-06$106.85$150.76184,000——
2011-04-05$109.20$154.08414,300——
2011-04-04$107.63$151.86197,700——
2011-04-01$106.89$150.82295,100——
2011-03-31$104.37$147.26246,900——
2011-03-30$102.58$144.74485,100——
2011-03-29$99.54$140.45193,200——
2011-03-28$98.99$139.67226,200——
2011-03-25$99.25$140.04199,500——
2011-03-24$97.62$137.74159,900——
2011-03-23$97.01$136.8870,800——
2011-03-22$96.79$136.3493,000——
2011-03-21$98.12$138.21133,900——
2011-03-18$95.64$134.72126,900——
2011-03-17$95.43$134.42113,700——
2011-03-16$94.35$132.9096,500——
2011-03-15$95.60$134.66130,400——
2011-03-14$96.41$135.80164,700——
2011-03-11$96.82$136.3895,300——
2011-03-10$96.08$135.33154,600——
2011-03-09$98.24$138.38100,300——
2011-03-08$98.88$139.28221,300——
2011-03-07$98.26$138.41152,800——
2011-03-04$99.60$140.29167,900——
2011-03-03$100.32$141.31355,700——
2011-03-02$98.89$139.29355,400——
2011-03-01$99.12$139.62412,300——
2011-02-28$102.08$143.79219,300——
2011-02-25$102.75$144.73251,600——
2011-02-24$102.69$144.65250,300——
2011-02-23$103.40$145.65461,100——
2011-02-22$105.77$148.98481,800——
2011-02-18$110.26$155.311,316,800——
2011-02-17$97.56$137.42180,600——
2011-02-16$96.29$135.63272,800——
2011-02-15$95.84$135.00261,500——
2011-02-14$96.69$136.19225,200——
2011-02-11$94.16$132.63207,900——
2011-02-10$94.36$132.91322,800——
2011-02-09$94.90$133.67100,600——
2011-02-08$96.46$135.8791,000——
2011-02-07$97.19$136.90135,100——
2011-02-04$96.21$135.52136,000——
2011-02-03$93.91$132.28124,800——
2011-02-02$93.80$132.12163,300——
2011-02-01$94.52$133.14123,300——
2011-01-31$92.94$130.91104,500——
2011-01-28$91.90$129.45118,900——
2011-01-27$93.47$131.6645,900——
2011-01-26$93.71$132.00112,900——
2011-01-25$92.62$130.46125,100——
2011-01-24$93.18$131.25134,300——
2011-01-21$91.53$128.93129,500——
2011-01-20$91.23$128.50133,800——
2011-01-19$92.92$130.88176,900——
2011-01-18$94.12$132.57169,700——
2011-01-14$92.77$130.6773,000——
2011-01-13$92.64$130.4987,500——
2011-01-12$92.65$130.50100,800——
2011-01-11$92.27$129.97270,600——
2011-01-10$90.85$127.97178,000——
2011-01-07$89.18$125.6291,100——
2011-01-06$89.94$126.69264,000——
2011-01-05$88.19$124.22129,100——
2011-01-04$87.87$123.7794,500——
2011-01-03$89.03$125.4091,900——