Valmont Industries (VMI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.32 | 10.4295072445 | 309.89 | 344.56 | 306.01 | 183021 | 327.88263043 | CS |
| 4 | 32.72 | 10.5722317361 | 309.49 | 344.56 | 299.57 | 116910 | 315.25258665 | CS |
| 12 | 18.84 | 5.82614342703 | 323.37 | 356.5 | 299.57 | 126417 | 327.64453 | CS |
| 26 | 61.46 | 21.8913624221 | 280.75 | 356.5 | 263.655 | 120303 | 307.79677696 | CS |
| 52 | 111.59 | 48.3869568988 | 230.62 | 356.5 | 202.0101 | 149792 | 267.12596281 | CS |
| 156 | 113.81 | 49.8292469352 | 228.4 | 356.5 | 188.625 | 140831 | 265.28661602 | CS |
| 260 | 190.26 | 125.212240869 | 151.95 | 356.5 | 82.6 | 133765 | 232.29837975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 336.35 | 0.35 | 0.10 | 344.56 | 344.56 | 334.435 | 183795 |
| 1737070800 | 336 | 10.6 | 3.26 | 326.70999 | 336.78 | 326.70999 | 183369 |
| 1736984400 | 325.39999 | 11.84 | 3.78 | 320.43 | 326.848 | 316.52 | 184278 |
| 1736898000 | 313.56 | 6.55 | 2.13 | 309.89 | 315.51 | 306.01 | 180640 |
| 1736811600 | 307.01 | 4.76 | 1.57 | 299.57 | 307.14999 | 299.57 | 115702 |
| 1736552400 | 302.25 | -5.26 | -1.71 | 302.13 | 303.9999 | 300.83159 | 82256 |
| 1736379600 | 307.51 | -0.21 | -0.07 | 304.49 | 307.52 | 303.6 | 187085 |
| 1736293200 | 307.72 | -0.06 | -0.02 | 308.36 | 308.45999 | 305.37 | 74375 |
| 1736206800 | 307.77999 | -2.03 | -0.66 | 313.45 | 315.89999 | 304.70999 | 213069 |
| 1735947600 | 309.81 | 4.65 | 1.52 | 307 | 309.94 | 304.82 | 60557 |
| 1735861200 | 305.16 | -1.51 | -0.49 | 310 | 310.64999 | 304.95999 | 60983 |
| 1735688400 | 306.67 | 1.28 | 0.42 | 305.74 | 307.24 | 304.52999 | 77543 |
| 1735602000 | 305.39 | -1.15 | -0.38 | 305.225 | 306.67 | 301.95 | 75838 |
| 1735342800 | 306.54 | -3.94 | -1.27 | 307.18 | 308.26 | 305.54 | 88911 |
| 1735256400 | 310.48 | -0.91 | -0.29 | 310.38 | 311.58999 | 308.27 | 58055 |
| 1735077840 | 311.39 | 2.85 | 0.92 | 309.49 | 311.61 | 307.01 | 35975 |
| 1734997200 | 308.54 | 0.33 | 0.11 | 308.23 | 309.08999 | 305.13 | 105981 |
| 1734738000 | 308.20999 | 2.1 | 0.69 | 301.69 | 310.707 | 301.69 | 562360 |
| 1734651600 | 306.11 | -5.84 | -1.87 | 314.02 | 317.93 | 305.27999 | 210815 |
| 1734565200 | 311.95 | -14.37 | -4.40 | 327.665 | 327.77999 | 311.075 | 139998 |
| 1734478800 | 326.32 | -5.15 | -1.55 | 328.57 | 331.72 | 322.77999 | 103757 |
| 1734392400 | 331.47 | 3.65 | 1.11 | 329.895 | 334.02 | 327.88 | 118423 |
| 1734133200 | 327.82 | -1.4 | -0.43 | 329.08 | 331.51 | 326.98 | 89701 |
| 1734046800 | 329.22 | -1.42 | -0.43 | 329.555 | 330.802 | 327.18 | 87702 |
| 1733960400 | 330.64 | -0.65 | -0.20 | 335.005 | 337.0999 | 329.43 | 178584 |
| 1733874000 | 331.29 | -6.01 | -1.78 | 334.95999 | 335.845 | 330 | 123303 |
| 1733787600 | 337.3 | -1.15 | -0.34 | 338.18 | 343.41 | 336.033 | 124966 |
| 1733528400 | 338.45 | -6.97 | -2.02 | 345.245 | 345.245 | 337.19 | 81153 |
| 1733442000 | 345.42 | -4.35 | -1.24 | 351.35 | 351.35 | 344.64 | 75638 |
| 1733355600 | 349.77 | 2.69 | 0.78 | 346.145 | 349.83 | 346.145 | 89168 |
| 1733269200 | 347.08 | -2.19 | -0.63 | 346.89 | 350.34 | 344.94 | 116908 |
| 1733182800 | 349.27 | 1.41 | 0.41 | 348.915 | 352.0499 | 344.97 | 119351 |
| 1732917840 | 347.86 | -4.28 | -1.22 | 353.75 | 354.025 | 347.34 | 86520 |
| 1732750800 | 352.14 | 0.17 | 0.05 | 356.5 | 356.5 | 351.35 | 88996 |
| 1732664400 | 351.97 | 1.81 | 0.52 | 347.09 | 353.19 | 347.09 | 82250 |
| 1732578000 | 350.16 | 8.07 | 2.36 | 347.9553 | 352.875 | 345.49 | 138401 |
| 1732318800 | 342.09 | 3.35 | 0.99 | 338.74 | 345.67 | 336.38 | 234056 |
| 1732232400 | 338.74 | -1.5 | -0.44 | 340.42 | 342.655 | 338.08 | 200114 |
| 1732146000 | 340.24 | 0.61 | 0.18 | 340.27 | 340.825 | 336.71 | 100268 |
| 1732059600 | 339.63 | -0.62 | -0.18 | 337.51 | 341.18 | 336.76 | 122655 |
| 1731973200 | 340.25 | 2.23 | 0.66 | 339.22 | 342.82 | 339.085 | 78463 |
| 1731714000 | 338.02 | -2 | -0.59 | 338.68 | 339.775 | 337.035 | 110248 |
| 1731627600 | 340.02 | -1.7 | -0.50 | 344 | 344 | 339.61 | 63128 |
| 1731541200 | 341.72 | -3.51 | -1.02 | 347.47 | 350.28 | 340 | 155101 |
| 1731454800 | 345.23 | -3.06 | -0.88 | 348.125 | 350.66 | 344.52 | 199046 |
| 1731368400 | 348.29 | 7.87 | 2.31 | 345.36 | 351.96 | 343.9401 | 116183 |
| 1731109200 | 340.42 | -1.16 | -0.34 | 340.685 | 341.96 | 339.405 | 96595 |
| 1731022800 | 341.58 | -7.62 | -2.18 | 348.945 | 348.945 | 339.4 | 83569 |
| 1730936400 | 349.2 | 22.82 | 6.99 | 341.5 | 352.57 | 335.905 | 241791 |
| 1730850000 | 326.38 | 6.92 | 2.17 | 320.58999 | 326.85 | 320.58999 | 74116 |
| 1730763600 | 319.45999 | 3.33 | 1.05 | 316.67 | 322.26 | 316.67 | 80006 |
| 1730500800 | 316.13 | 4.45 | 1.43 | 314.08 | 319.37 | 314.08 | 91106 |
| 1730414400 | 311.68 | -3.96 | -1.25 | 314.64999 | 316.675 | 311.58 | 94199 |
| 1730328000 | 315.64 | -4.1 | -1.28 | 319.14 | 320.305 | 315.12 | 79574 |
| 1730241600 | 319.74 | -5.82 | -1.79 | 324.5 | 324.5 | 318.8 | 90183 |
| 1730155200 | 325.56 | 8.41 | 2.65 | 320.32 | 326.27499 | 319.36 | 171205 |
| 1729896000 | 317.14999 | -3.48 | -1.09 | 321.08 | 322.5 | 311.61 | 194048 |
| 1729809600 | 320.63 | -4.97 | -1.53 | 323.58 | 323.58 | 312.51 | 164218 |
| 1729723200 | 325.6 | 30.66 | 10.40 | 303 | 330.97 | 303 | 379608 |
| 1729636800 | 294.94 | -6.97 | -2.31 | 300.05 | 300.68 | 294.47 | 137463 |
| 1729550400 | 301.91 | -3.31 | -1.08 | 305 | 306.19 | 299.89999 | 163833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
