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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$174.93$273.2764,100——
2020-12-30$174.36$272.3879,900——
2020-12-29$171.15$267.3762,900——
2020-12-28$171.21$267.4688,400——
2020-12-24$172.06$268.7920,600——
2020-12-23$171.91$268.5689,200——
2020-12-22$173.40$270.1879,900——
2020-12-21$172.72$269.1299,600——
2020-12-18$172.92$269.43286,100——
2020-12-17$175.25$273.0676,300——
2020-12-16$173.73$270.6998,700——
2020-12-15$173.83$270.85107,700——
2020-12-14$168.80$263.01135,400——
2020-12-11$169.76$264.5172,300——
2020-12-10$170.27$265.3061,700——
2020-12-09$170.06$264.9883,200——
2020-12-08$168.89$263.15103,100——
2020-12-07$167.93$261.6666,100——
2020-12-04$169.34$263.8568,800——
2020-12-03$164.77$256.73107,800——
2020-12-02$164.83$256.8372,500——
2020-12-01$164.15$255.7780,800——
2020-11-30$162.98$253.94169,000——
2020-11-27$165.16$257.3426,400——
2020-11-25$165.02$257.1276,000——
2020-11-24$166.72$259.7789,200——
2020-11-23$163.28$254.4158,800——
2020-11-20$160.39$249.91138,100——
2020-11-19$159.42$248.4081,900——
2020-11-18$161.43$251.5393,100——
2020-11-17$162.11$252.59100,700——
2020-11-16$162.04$252.48109,500——
2020-11-13$156.57$243.96209,400——
2020-11-12$154.51$240.75142,600——
2020-11-11$159.82$249.0292,800——
2020-11-10$159.49$248.51147,800——
2020-11-09$154.29$240.40102,500——
2020-11-06$153.72$239.5275,000——
2020-11-05$152.58$237.7496,800——
2020-11-04$148.83$231.90106,100——
2020-11-03$152.99$238.38142,100——
2020-11-02$149.44$232.85104,900——
2020-10-30$141.95$221.18133,100——
2020-10-29$141.93$221.15111,500——
2020-10-28$140.79$219.37163,800——
2020-10-27$147.15$229.28122,600——
2020-10-26$146.32$227.99125,300——
2020-10-23$148.53$231.43121,500——
2020-10-22$146.87$228.84227,700——
2020-10-21$139.09$216.72172,500——
2020-10-20$137.51$214.26136,000——
2020-10-19$135.84$211.66123,800——
2020-10-16$137.66$214.4963,300——
2020-10-15$138.41$215.6689,500——
2020-10-14$136.17$212.1795,200——
2020-10-13$137.80$214.7186,300——
2020-10-12$141.18$219.9859,600——
2020-10-09$140.61$219.09156,900——
2020-10-08$138.21$215.35148,200——
2020-10-07$137.50$214.24182,400——
2020-10-06$131.14$204.33196,900——
2020-10-05$127.56$198.76115,000——
2020-10-02$124.99$194.7594,200——
2020-10-01$122.75$191.2687,500——
2020-09-30$124.18$193.49174,700——
2020-09-29$122.75$191.26125,700——
2020-09-28$122.32$190.59146,300——
2020-09-25$118.72$184.98102,800——
2020-09-24$118.56$184.7370,500——
2020-09-23$119.11$184.8987,000——
2020-09-22$120.08$186.3992,900——
2020-09-21$119.54$185.56151,400——
2020-09-18$125.44$194.71214,300——
2020-09-17$127.33$197.65145,100——
2020-09-16$125.58$194.93143,300——
2020-09-15$126.47$196.31112,300——
2020-09-14$125.27$194.45110,900——
2020-09-11$121.60$188.75103,000——
2020-09-10$120.06$186.36118,100——
2020-09-09$121.52$188.63102,800——
2020-09-08$122.86$190.7197,800——
2020-09-04$126.32$196.0862,900——
2020-09-03$126.10$195.7469,300——
2020-09-02$130.46$202.5173,900——
2020-09-01$129.01$200.2686,400——
2020-08-31$127.05$197.2188,800——
2020-08-28$128.50$199.46100,700——
2020-08-27$128.35$199.2379,800——
2020-08-26$127.49$197.9080,000——
2020-08-25$128.28$199.1298,100——
2020-08-24$127.62$198.10118,500——
2020-08-21$125.47$194.76123,100——
2020-08-20$126.00$195.5889,400——
2020-08-19$127.27$197.5561,000——
2020-08-18$127.11$197.31113,500——
2020-08-17$128.72$199.81123,500——
2020-08-14$130.41$202.43101,200——
2020-08-13$131.89$204.7366,900——
2020-08-12$132.39$205.5068,500——
2020-08-11$132.72$206.01135,500——
2020-08-10$129.74$201.39102,300——
2020-08-07$126.62$196.55125,000——
2020-08-06$124.31$192.9698,200——
2020-08-05$125.20$194.3499,600——
2020-08-04$124.42$193.13123,700——
2020-08-03$123.50$191.70124,000——
2020-07-31$121.20$188.13136,900——
2020-07-30$122.19$189.67125,300——
2020-07-29$124.63$193.46165,600——
2020-07-28$122.28$189.81191,000——
2020-07-27$126.00$195.58125,100——
2020-07-24$125.73$195.16154,200——
2020-07-23$125.37$194.61264,600——
2020-07-22$118.85$184.4895,900——
2020-07-21$118.12$183.3588,600——
2020-07-20$116.54$180.9076,600——
2020-07-17$117.09$181.7586,600——
2020-07-16$116.79$181.29102,800——
2020-07-15$117.50$182.39174,900——
2020-07-14$113.65$176.41153,100——
2020-07-13$112.84$175.16163,800——
2020-07-10$114.77$178.1580,900——
2020-07-09$111.58$173.20117,500——
2020-07-08$114.01$176.97187,200——
2020-07-07$116.85$181.38176,700——
2020-07-06$113.74$176.55107,300——
2020-07-02$113.67$176.44114,900——
2020-07-01$111.65$173.31144,300——
2020-06-30$113.62$176.37130,600——
2020-06-29$111.09$172.44109,400——
2020-06-26$106.79$165.76213,700——
2020-06-25$106.82$165.81121,200——
2020-06-24$106.40$164.46174,700——
2020-06-23$109.18$168.76155,600——
2020-06-22$109.09$168.62169,400——
2020-06-19$111.99$173.10305,700——
2020-06-18$112.55$173.97199,600——
2020-06-17$113.06$174.75158,300——
2020-06-16$117.05$180.92342,900——
2020-06-15$110.20$170.33205,400——
2020-06-12$107.23$165.74249,000——
2020-06-11$108.24$167.30177,900——
2020-06-10$115.01$177.77182,800——
2020-06-09$120.53$186.30162,200——
2020-06-08$124.01$191.6890,900——
2020-06-05$124.96$193.15122,700——
2020-06-04$120.93$186.92143,000——
2020-06-03$119.81$185.19136,000——
2020-06-02$115.88$179.11199,100——
2020-06-01$114.67$177.24159,900——
2020-05-29$114.00$176.21174,200——
2020-05-28$113.38$175.25120,100——
2020-05-27$114.05$176.29270,500——
2020-05-26$110.11$170.20335,300——
2020-05-22$105.62$163.25153,200——
2020-05-21$107.05$165.47145,000——
2020-05-20$105.70$163.38198,400——
2020-05-19$104.26$161.15117,700——
2020-05-18$106.70$164.92362,000——
2020-05-15$101.28$156.55459,500——
2020-05-14$102.46$158.37139,200——
2020-05-13$101.54$156.95157,800——
2020-05-12$105.60$163.22101,000——
2020-05-11$110.18$170.30166,400——
2020-05-08$110.94$171.48261,700——
2020-05-07$108.99$168.46229,800——
2020-05-06$108.60$167.86152,500——
2020-05-05$113.08$174.79108,300——
2020-05-04$114.74$177.35192,900——
2020-05-01$113.41$175.3095,000——
2020-04-30$117.24$181.22169,600——
2020-04-29$119.42$184.59153,800——
2020-04-28$117.68$181.90137,400——
2020-04-27$116.99$180.8391,700——
2020-04-24$112.18$173.39127,900——
2020-04-23$116.38$179.89357,300——
2020-04-22$105.47$163.02146,200——
2020-04-21$104.37$161.3284,700——
2020-04-20$106.53$164.66113,500——
2020-04-17$109.21$168.80122,700——
2020-04-16$106.49$164.60130,500——
2020-04-15$106.23$164.2098,800——
2020-04-14$111.61$172.5174,300——
2020-04-13$110.03$170.0773,600——
2020-04-09$113.06$174.75128,400——
2020-04-08$110.58$170.92129,900——
2020-04-07$109.57$169.36149,500——
2020-04-06$109.01$168.49151,000——
2020-04-03$106.49$164.60211,100——
2020-04-02$107.57$166.27162,800——
2020-04-01$106.20$164.15165,100——
2020-03-31$105.98$163.81145,400——
2020-03-30$102.05$157.74129,100——
2020-03-27$97.44$150.6185,500——
2020-03-26$98.94$152.93165,800——
2020-03-25$91.43$140.63219,000——
2020-03-24$95.31$146.59217,400——
2020-03-23$91.64$140.95132,300——
2020-03-20$91.90$141.35213,300——
2020-03-19$92.16$141.75205,700——
2020-03-18$95.73$147.24193,900——
2020-03-17$96.43$148.32260,800——
2020-03-16$86.23$132.63240,200——
2020-03-13$99.36$152.82255,000——
2020-03-12$89.51$137.67237,300——
2020-03-11$101.78$156.55196,700——
2020-03-10$111.06$170.82147,400——
2020-03-09$107.25$164.96166,100——
2020-03-06$115.96$178.36145,800——
2020-03-05$117.23$180.31140,900——
2020-03-04$119.33$183.54162,900——
2020-03-03$115.51$177.66156,700——
2020-03-02$118.52$182.29128,300——
2020-02-28$116.22$178.76225,100——
2020-02-27$118.27$181.91188,200——
2020-02-26$121.05$186.18143,900——
2020-02-25$121.99$187.63149,900——
2020-02-24$125.41$192.89175,300——
2020-02-21$134.15$206.33180,300——
2020-02-20$134.68$207.15310,600——
2020-02-19$154.21$237.1983,600——
2020-02-18$151.49$233.0070,400——
2020-02-14$151.99$233.7766,200——
2020-02-13$152.60$234.7181,400——
2020-02-12$151.35$232.7990,500——
2020-02-11$148.38$228.2275,900——
2020-02-10$146.40$225.1747,500——
2020-02-07$145.23$223.3765,500——
2020-02-06$147.38$226.6869,700——
2020-02-05$149.58$230.0767,600——
2020-02-04$145.80$224.2580,500——
2020-02-03$145.30$223.4882,600——
2020-01-31$142.06$218.5090,200——
2020-01-30$147.33$226.6047,900——
2020-01-29$148.00$227.6473,600——
2020-01-28$149.20$229.4843,300——
2020-01-27$148.21$227.9686,900——
2020-01-24$151.27$232.6697,200——
2020-01-23$151.78$233.45140,900——
2020-01-22$151.46$232.9668,900——
2020-01-21$152.33$234.2974,400——
2020-01-17$153.22$235.66110,600——
2020-01-16$151.81$233.5090,300——
2020-01-15$149.67$230.2095,000——
2020-01-14$149.64$230.16116,600——
2020-01-13$149.69$230.2372,200——
2020-01-10$149.16$229.4271,700——
2020-01-09$149.91$230.57132,500——
2020-01-08$147.01$226.1189,200——
2020-01-07$148.10$227.7957,300——
2020-01-06$150.19$231.00117,100——
2020-01-03$149.31$229.6573,200——
2020-01-02$148.95$229.10117,000——