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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$136.55$195.17140,400——
2012-12-28$134.00$191.5364,300——
2012-12-27$134.50$192.2491,900——
2012-12-26$134.08$191.6474,600——
2012-12-24$135.12$192.8160,100——
2012-12-21$135.38$193.18247,800——
2012-12-20$137.00$195.49161,000——
2012-12-19$135.76$193.72142,200——
2012-12-18$136.40$194.64192,500——
2012-12-17$136.42$194.6697,200——
2012-12-14$135.57$193.45115,900——
2012-12-13$134.94$192.5587,400——
2012-12-12$136.96$195.43144,100——
2012-12-11$137.00$195.49105,800——
2012-12-10$137.77$196.59258,100——
2012-12-07$135.84$193.84241,100——
2012-12-06$138.47$197.59115,500——
2012-12-05$139.81$199.5065,400——
2012-12-04$139.88$199.6068,500——
2012-12-03$138.68$197.8984,800——
2012-11-30$139.66$199.29206,800——
2012-11-29$139.67$199.30107,300——
2012-11-28$139.13$198.5396,800——
2012-11-27$138.23$197.25117,500——
2012-11-26$141.13$201.38163,400——
2012-11-23$138.15$197.1328,300——
2012-11-21$136.86$195.2969,100——
2012-11-20$136.00$194.06110,000——
2012-11-19$136.69$195.05151,500——
2012-11-16$132.25$188.7182,500——
2012-11-15$131.45$187.57168,900——
2012-11-14$129.95$185.43122,600——
2012-11-13$133.33$190.25157,900——
2012-11-12$130.66$186.44197,600——
2012-11-09$132.07$188.46187,400——
2012-11-08$131.69$187.9172,800——
2012-11-07$132.92$189.67157,200——
2012-11-06$136.36$194.58127,200——
2012-11-05$136.06$194.15192,000——
2012-11-02$136.15$194.2887,400——
2012-11-01$138.17$197.16286,700——
2012-10-31$135.10$192.78158,000——
2012-10-26$132.30$188.7872,900——
2012-10-25$132.67$189.3185,900——
2012-10-24$132.71$189.37111,600——
2012-10-23$132.04$188.41133,500——
2012-10-22$134.16$191.44143,100——
2012-10-19$135.59$193.48235,100——
2012-10-18$133.50$190.50177,300——
2012-10-17$132.56$189.16185,000——
2012-10-16$133.71$190.80116,700——
2012-10-15$128.92$183.9685,600——
2012-10-12$126.10$179.9491,900——
2012-10-11$125.97$179.7542,900——
2012-10-10$126.41$180.3833,300——
2012-10-09$126.98$181.19122,500——
2012-10-08$129.93$185.4051,800——
2012-10-05$129.82$185.2565,600——
2012-10-04$129.04$184.13107,400——
2012-10-03$128.43$183.2676,700——
2012-10-02$128.33$183.12286,200——
2012-10-01$130.76$186.59180,600——
2012-09-28$131.50$187.6480,600——
2012-09-27$129.60$184.9394,000——
2012-09-26$129.24$184.42102,600——
2012-09-25$129.96$185.1297,100——
2012-09-24$132.59$188.87106,000——
2012-09-21$132.15$188.24288,000——
2012-09-20$132.01$188.0460,800——
2012-09-19$132.35$188.5392,600——
2012-09-18$131.02$186.63135,400——
2012-09-17$132.95$189.3878,600——
2012-09-14$135.92$193.61131,600——
2012-09-13$132.54$188.80159,000——
2012-09-12$132.31$188.4772,700——
2012-09-11$133.00$189.4659,100——
2012-09-10$133.69$190.4456,900——
2012-09-07$133.39$190.0178,800——
2012-09-06$132.60$188.8991,500——
2012-09-05$129.16$183.99202,900——
2012-09-04$129.31$184.2088,100——
2012-08-31$126.75$180.5588,100——
2012-08-30$126.25$179.8441,800——
2012-08-29$127.85$182.1248,100——
2012-08-28$127.94$182.25103,900——
2012-08-27$127.20$181.19104,700——
2012-08-24$127.80$182.0571,500——
2012-08-23$128.51$183.06122,300——
2012-08-22$129.99$185.1782,300——
2012-08-21$130.32$185.64154,600——
2012-08-20$129.46$184.41100,700——
2012-08-17$130.46$185.8463,900——
2012-08-16$129.91$185.05152,100——
2012-08-15$127.68$181.88194,300——
2012-08-14$126.64$180.4070,000——
2012-08-13$127.27$181.2960,900——
2012-08-10$126.89$180.75129,000——
2012-08-09$126.00$179.4861,200——
2012-08-08$127.09$181.04137,700——
2012-08-07$126.71$180.50153,300——
2012-08-06$126.04$179.54314,700——
2012-08-03$124.29$177.0590,600——
2012-08-02$121.95$173.71126,000——
2012-08-01$120.48$171.62218,400——
2012-07-31$123.88$176.46222,700——
2012-07-30$124.13$176.82289,100——
2012-07-27$126.79$180.61289,300——
2012-07-26$125.17$178.30307,000——
2012-07-25$124.04$176.69631,700——
2012-07-24$129.60$184.61220,500——
2012-07-23$131.61$187.48287,600——
2012-07-20$133.97$190.8462,200——
2012-07-19$133.83$190.64129,600——
2012-07-18$134.96$192.25166,000——
2012-07-17$132.00$188.03138,100——
2012-07-16$129.07$183.8697,400——
2012-07-13$129.31$184.20136,200——
2012-07-12$128.81$183.49225,400——
2012-07-11$126.51$180.21191,900——
2012-07-10$126.82$180.65205,400——
2012-07-09$126.83$180.67186,900——
2012-07-06$127.61$181.78202,200——
2012-07-05$129.85$184.97282,000——
2012-07-03$125.57$178.8772,900——
2012-07-02$123.55$175.99218,200——
2012-06-29$120.97$172.32193,500——
2012-06-28$116.56$166.04157,800——
2012-06-27$113.72$161.99192,800——
2012-06-26$111.80$158.94159,000——
2012-06-25$114.28$162.4687,300——
2012-06-22$116.12$165.08278,800——
2012-06-21$113.61$161.51126,400——
2012-06-20$117.22$166.64170,200——
2012-06-19$116.84$166.10195,000——
2012-06-18$114.38$162.6085,600——
2012-06-15$112.92$160.53187,900——
2012-06-14$110.06$156.4685,800——
2012-06-13$110.26$156.7582,200——
2012-06-12$111.43$158.41145,600——
2012-06-11$111.37$158.3255,600——
2012-06-08$114.79$163.19132,700——
2012-06-07$112.43$159.8358,900——
2012-06-06$112.45$159.8691,400——
2012-06-05$109.42$155.55135,400——
2012-06-04$108.21$153.83213,100——
2012-06-01$109.71$155.96210,500——
2012-05-31$114.50$162.77194,000——
2012-05-30$114.68$163.03146,500——
2012-05-29$116.99$166.31220,700——
2012-05-25$116.36$165.42119,100——
2012-05-24$116.73$165.94168,100——
2012-05-23$116.02$164.93296,000——
2012-05-22$113.96$162.01154,000——
2012-05-21$115.14$163.68121,400——
2012-05-18$111.50$158.51115,000——
2012-05-17$112.04$159.28170,200——
2012-05-16$115.71$164.49156,200——
2012-05-15$117.52$167.07222,000——
2012-05-14$115.79$164.61145,400——
2012-05-11$117.62$167.21242,000——
2012-05-10$118.83$168.93188,200——
2012-05-09$118.92$169.06173,000——
2012-05-08$120.04$170.65269,700——
2012-05-07$118.54$168.52185,000——
2012-05-04$118.25$168.10221,200——
2012-05-03$120.66$171.53283,600——
2012-05-02$123.72$175.88485,100——
2012-05-01$127.35$181.04355,600——
2012-04-30$123.93$176.18221,000——
2012-04-27$125.18$177.96210,100——
2012-04-26$124.81$177.43159,900——
2012-04-25$123.91$176.15319,100——
2012-04-24$122.81$174.59360,100——
2012-04-23$122.58$174.26337,100——
2012-04-20$125.40$178.27935,800——
2012-04-19$118.34$168.23192,800——
2012-04-18$120.30$171.02143,000——
2012-04-17$121.05$172.09167,600——
2012-04-16$118.14$167.95206,100——
2012-04-13$118.06$167.83115,700——
2012-04-12$120.29$171.01144,700——
2012-04-11$117.15$166.54139,000——
2012-04-10$114.98$163.46205,600——
2012-04-09$115.46$164.14135,700——
2012-04-05$117.17$166.5750,300——
2012-04-04$117.52$167.07117,500——
2012-04-03$118.25$168.10116,000——
2012-04-02$118.12$167.92191,600——
2012-03-30$117.41$166.91228,700——
2012-03-29$117.25$166.68163,500——
2012-03-28$116.77$166.00140,200——
2012-03-27$117.40$166.64121,200——
2012-03-26$117.80$167.21204,700——
2012-03-23$114.61$162.68123,100——
2012-03-22$112.32$159.43101,800——
2012-03-21$114.70$162.8169,200——
2012-03-20$114.43$162.4393,800——
2012-03-19$116.60$165.5152,400——
2012-03-16$116.12$164.82192,700——
2012-03-15$116.89$165.9289,900——
2012-03-14$116.02$164.68119,900——
2012-03-13$117.04$166.13112,500——
2012-03-12$113.64$161.30132,300——
2012-03-09$113.72$161.42225,700——
2012-03-08$113.11$160.55208,400——
2012-03-07$108.48$153.98181,700——
2012-03-06$105.07$149.14203,000——
2012-03-05$109.18$154.97129,400——
2012-03-02$111.28$157.95399,400——
2012-03-01$113.00$160.40174,000——
2012-02-29$111.07$157.66277,300——
2012-02-28$111.13$157.74100,800——
2012-02-27$110.90$157.41283,100——
2012-02-24$110.36$156.65183,500——
2012-02-23$112.46$159.63153,300——
2012-02-22$112.66$159.91136,600——
2012-02-21$113.34$160.88244,900——
2012-02-17$110.33$156.61153,600——
2012-02-16$110.07$156.24298,600——
2012-02-15$111.07$157.66430,200——
2012-02-14$110.09$156.26111,500——
2012-02-13$110.13$156.32208,400——
2012-02-10$105.91$150.3368,000——
2012-02-09$107.41$152.4691,800——
2012-02-08$107.17$152.1248,600——
2012-02-07$107.13$152.06129,500——
2012-02-06$107.16$152.1193,000——
2012-02-03$107.65$152.80117,800——
2012-02-02$104.64$148.53121,000——
2012-02-01$105.50$149.75152,300——
2012-01-31$104.91$148.91419,200——
2012-01-30$105.48$149.72238,600——
2012-01-27$103.77$147.2981,700——
2012-01-26$104.03$147.66103,600——
2012-01-25$104.95$148.9778,800——
2012-01-24$102.50$145.4959,300——
2012-01-23$101.95$144.71102,600——
2012-01-20$101.08$143.4871,300——
2012-01-19$100.88$143.19121,000——
2012-01-18$98.57$139.91124,200——
2012-01-17$97.57$138.4986,400——
2012-01-13$97.04$137.7459,600——
2012-01-12$97.38$138.22140,300——
2012-01-11$97.16$137.9180,500——
2012-01-10$97.45$138.32124,100——
2012-01-09$94.57$134.24114,300——
2012-01-06$94.29$133.8473,500——
2012-01-05$94.62$134.31122,300——
2012-01-04$93.15$132.2281,700——
2012-01-03$92.07$130.6999,000——