Valmont Industries Stock Price History
NYSE: VMIIndustrialsMetal FabricationsUSD
467.81-0.89 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VMI price history at a glance
The price history for Valmont Industries (VMI) on this page begins on February 19, 1973, when the stock closed at $0.5469; it most recently closed at $467.81 on October 5, 2026. The highest price in this record is $585.71, reached on June 22, 2026; the latest close is 20.1% below that peak. Across the 52 complete calendar years in the table, VMI finished higher in 36 and lower in 16. Its best year was 1974 (+207.4%) and its worst was 1977 (-51.3%).
Over roughly 54 years the share price changed +85438.5%, a 13.4% compound annual price return (excluding dividends). In the last 12 months alone, VMI has gained 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $585.71
- Date of high
- Jun 22, 2026
- Low since 1973
- $0.375
- Date of low
- Dec 24, 1973
- 52-week high
- $585.71
- 52-week low
- $378.02
- Last close
- $467.81
VMI returns
1 week
-2.28%
1 month
-2.70%
3 months
-14.45%
6 months
+9.87%
Year to date
+16.28%
1 year
+17.10%
3 years
+103.39%
5 years
+92.61%
VMI price return, excluding dividends.
VMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 467.81 | +13.63% |
| 2025 | 411.71 | +32.89% |
| 2024 | 309.81 | +32.68% |
| 2023 | 233.51 | -29.38% |
| 2022 | 330.67 | +32.00% |
| 2021 | 250.50 | +43.20% |
| 2020 | 174.93 | +17.16% |
| 2019 | 149.31 | +33.54% |
| 2018 | 111.81 | -32.58% |
| 2017 | 165.85 | +17.71% |
| 2016 | 140.90 | +32.90% |
| 2015 | 106.02 | -16.70% |
| 2014 | 127.27 | -14.13% |
| 2013 | 148.22 | +5.75% |
| 2012 | 140.16 | +54.38% |
| 2011 | 90.79 | +2.32% |
| 2010 | 88.73 | +13.10% |
| 2009 | 78.45 | +21.14% |
| 2008 | 64.76 | -28.39% |
| 2007 | 90.43 | +62.97% |
| 2006 | 55.49 | +65.84% |
| 2005 | 33.46 | +33.25% |
| 2004 | 25.11 | +7.31% |
| 2003 | 23.40 | +17.82% |
| 2002 | 19.86 | +32.84% |
| 2001 | 14.95 | -18.64% |
| 2000 | 18.38 | +14.40% |
| 1999 | 16.06 | +15.77% |
| 1998 | 13.88 | -34.71% |
| 1997 | 21.25 | +4.94% |
| 1996 | 20.25 | +63.64% |
| 1995 | 12.38 | +45.59% |
| 1994 | 8.50 | -15.00% |
| 1993 | 10.00 | +9.59% |
| 1992 | 9.13 | +73.81% |
| 1991 | 5.25 | -12.50% |
| 1990 | 6.00 | -36.00% |
| 1989 | 9.38 | +66.67% |
| 1988 | 5.63 | +125.00% |
| 1987 | 2.50 | +33.33% |
| 1986 | 1.88 | -7.69% |
| 1985 | 2.03 | -16.66% |
| 1984 | 2.44 | -17.02% |
| 1983 | 2.94 | +129.26% |
| 1982 | 1.28 | -36.92% |
| 1981 | 2.03 | +51.16% |
| 1980 | 1.34 | +30.30% |
| 1979 | 1.03 | +34.70% |
| 1978 | 0.7656 | +28.93% |
| 1977 | 0.5938 | -51.28% |
| 1976 | 1.22 | +25.81% |
| 1975 | 0.9688 | -25.30% |
| 1974 | 1.30 | +207.40% |
| 1973* | 0.4219 | -22.86% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
VMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 470.79 | 476.26 | 464.39 | 467.81 | -0.19% | |
| 461.02 | 470.79 | 458.27 | 468.70 | +0.88% | |
| 478.11 | 480.10 | 458.97 | 464.59 | -4.58% | |
| 480.61 | 488.63 | 480.61 | 486.89 | +2.11% | |
| 477.59 | 484.05 | 471.13 | 476.85 | -0.39% | |
| 475.07 | 483.06 | 473.14 | 478.74 | +2.23% | |
| 464.00 | 471.30 | 459.01 | 468.28 | +1.14% | |
| 470.00 | 470.00 | 462.36 | 462.98 | -0.91% | |
| 466.12 | 473.00 | 464.67 | 467.21 | -0.13% | |
| 465.26 | 470.10 | 458.36 | 467.84 | +0.22% | |
| 465.01 | 467.99 | 460.98 | 466.83 | +0.32% | |
| 468.39 | 471.00 | 463.75 | 465.35 | -1.20% | |
| 466.81 | 477.32 | 466.24 | 471.01 | +0.64% | |
| 470.00 | 477.72 | 465.93 | 468.01 | -0.24% | |
| 481.62 | 481.62 | 465.08 | 469.15 | -1.16% | |
| 475.55 | 478.07 | 471.34 | 474.64 | +0.47% | |
| 478.01 | 482.69 | 471.30 | 472.43 | -0.61% | |
| 479.90 | 484.54 | 470.49 | 475.35 | +0.36% | |
| 475.59 | 478.15 | 470.04 | 473.66 | +0.31% | |
| 473.63 | 483.37 | 468.22 | 472.20 | -2.33% | |
| 481.75 | 489.84 | 481.00 | 483.44 | +1.34% | |
| 480.00 | 485.36 | 473.09 | 477.03 | -0.78% | |
| 481.45 | 485.95 | 474.73 | 480.80 | -0.57% | |
| 485.10 | 486.90 | 479.45 | 483.57 | +0.44% | |
| 475.98 | 485.25 | 475.22 | 481.46 | +1.33% | |
| 465.21 | 479.76 | 463.23 | 475.12 | +2.41% | |
| 469.52 | 470.08 | 462.35 | 463.92 | -0.86% | |
| 466.13 | 471.55 | 461.97 | 467.96 | -0.36% | |
| 475.60 | 476.28 | 467.50 | 469.66 | -1.39% | |
| 481.83 | 486.05 | 471.53 | 476.28 | -0.88% | |
| 479.98 | 490.91 | 472.23 | 480.53 | +0.74% | |
| 474.56 | 479.85 | 470.64 | 476.98 | +0.86% | |
| 488.07 | 488.76 | 471.22 | 472.90 | -1.78% | |
| 485.38 | 486.82 | 476.48 | 481.47 | -0.90% | |
| 486.49 | 487.55 | 480.78 | 485.83 | +0.86% | |
| 479.53 | 488.40 | 479.53 | 481.67 | -0.55% | |
| 489.92 | 490.28 | 480.52 | 484.33 | -0.62% | |
| 499.85 | 500.48 | 486.98 | 487.36 | -3.83% | |
| 496.52 | 508.34 | 496.44 | 506.79 | +2.33% | |
| 491.40 | 499.07 | 488.14 | 495.25 | +0.62% | |
| 495.24 | 499.33 | 489.14 | 492.20 | -0.14% | |
| 499.52 | 502.15 | 492.03 | 492.91 | -0.09% | |
| 496.61 | 506.16 | 492.25 | 493.37 | +0.23% | |
| 495.31 | 500.00 | 491.33 | 492.24 | -0.28% | |
| 494.64 | 499.23 | 491.56 | 493.64 | +0.35% | |
| 495.95 | 504.77 | 490.24 | 491.91 | -0.90% | |
| 504.49 | 511.87 | 495.66 | 496.40 | -1.41% | |
| 493.30 | 506.80 | 491.00 | 503.50 | +3.05% | |
| 478.14 | 490.23 | 473.21 | 488.59 | +1.43% | |
| 482.49 | 487.38 | 473.12 | 481.70 | +1.07% | |
| 469.21 | 478.53 | 461.20 | 476.61 | +4.45% | |
| 477.24 | 480.09 | 455.10 | 456.29 | -5.07% | |
| 488.04 | 488.04 | 476.90 | 480.67 | -2.86% | |
| 492.07 | 502.32 | 486.99 | 494.81 | +1.78% | |
| 489.71 | 494.83 | 480.02 | 486.16 | -0.50% | |
| 485.22 | 489.16 | 473.07 | 488.60 | +0.23% | |
| 499.70 | 502.93 | 480.15 | 487.50 | -3.53% | |
| 545.05 | 545.05 | 503.84 | 505.35 | -3.90% | |
| 538.80 | 543.88 | 524.47 | 525.88 | -1.09% | |
| 548.87 | 548.87 | 521.59 | 531.66 | -1.27% | |
| 536.11 | 548.49 | 535.73 | 538.48 | -1.08% | |
| 545.22 | 545.22 | 535.93 | 544.38 | +0.17% | |
| 551.19 | 554.75 | 540.07 | 543.47 | +0.68% | |
| 543.34 | 548.58 | 539.27 | 539.79 | -1.29% | |
| 547.00 | 554.20 | 540.78 | 546.83 | +0.02% | |
| 549.20 | 559.36 | 545.28 | 546.73 | +1.16% | |
| 536.88 | 541.59 | 529.64 | 540.46 | +0.18% | |
| 557.05 | 557.05 | 535.15 | 539.51 | -4.35% | |
| 559.26 | 569.49 | 556.87 | 564.07 | +1.57% | |
| 559.48 | 561.18 | 545.13 | 555.35 | -0.66% | |
| 570.83 | 570.83 | 553.33 | 559.02 | -3.22% | |
| 575.71 | 582.21 | 571.00 | 577.60 | +0.74% | |
| 565.74 | 575.72 | 563.58 | 573.37 | +0.81% | |
| 575.72 | 580.35 | 561.57 | 568.75 | -2.54% | |
| 574.31 | 585.71 | 571.08 | 583.55 | +3.57% | |
| 567.59 | 579.14 | 556.00 | 563.41 | -0.93% | |
| 567.40 | 578.02 | 550.94 | 568.70 | -2.45% | |
| 573.05 | 583.54 | 567.82 | 583.00 | +2.23% | |
| 574.13 | 579.80 | 567.54 | 570.31 | +0.88% | |
| 562.02 | 575.89 | 559.69 | 565.31 | +1.58% | |
| 547.44 | 572.69 | 547.44 | 556.51 | +2.94% | |
| 555.77 | 558.73 | 538.68 | 540.62 | -1.13% | |
| 531.05 | 547.45 | 526.49 | 546.81 | +3.45% | |
| 519.56 | 531.34 | 512.14 | 528.56 | +3.18% | |
| 532.94 | 536.89 | 511.23 | 512.25 | -3.97% | |
| 540.20 | 546.31 | 518.52 | 533.45 | -0.41% | |
| 537.50 | 537.65 | 525.75 | 535.64 | +0.34% | |
| 540.02 | 546.19 | 531.40 | 533.80 | -2.03% | |
| 543.47 | 548.57 | 535.82 | 544.88 | -0.41% | |
| 544.82 | 548.90 | 540.05 | 547.14 | +0.67% | |
| 530.41 | 545.99 | 524.77 | 543.48 | +2.79% | |
| 514.00 | 532.30 | 505.06 | 528.74 | +1.72% | |
| 526.09 | 528.02 | 515.36 | 519.81 | -0.95% | |
| 525.00 | 527.98 | 511.36 | 524.80 | +0.48% | |
| 529.78 | 535.32 | 520.96 | 522.27 | -1.32% | |
| 518.68 | 531.28 | 517.04 | 529.25 | +3.08% | |
| 509.50 | 515.48 | 500.77 | 513.43 | +1.45% | |
| 500.01 | 509.59 | 495.23 | 506.10 | +0.54% | |
| 495.46 | 507.58 | 485.29 | 503.36 | +2.49% | |
| 498.00 | 499.13 | 487.39 | 491.15 | -1.90% | |
| 508.08 | 512.00 | 498.70 | 500.68 | -1.20% | |
| 508.16 | 511.51 | 493.46 | 506.75 | -1.71% | |
| 516.95 | 520.98 | 508.50 | 515.58 | +0.38% | |
| 517.17 | 520.82 | 505.80 | 513.63 | -0.07% | |
| 518.27 | 518.27 | 505.01 | 513.99 | -0.39% | |
| 518.21 | 518.37 | 504.78 | 516.00 | +1.07% | |
| 513.25 | 513.37 | 503.25 | 510.55 | +0.27% | |
| 525.00 | 525.00 | 506.12 | 509.16 | -2.61% | |
| 523.34 | 528.49 | 511.71 | 522.81 | +0.89% | |
| 513.46 | 522.00 | 510.66 | 518.18 | +2.19% | |
| 508.33 | 514.02 | 502.69 | 507.08 | -0.64% | |
| 508.70 | 513.44 | 502.06 | 510.36 | +0.46% | |
| 498.99 | 513.58 | 491.30 | 508.04 | +3.33% | |
| 496.52 | 496.58 | 487.96 | 491.68 | -1.14% | |
| 498.94 | 498.94 | 481.37 | 497.36 | -0.13% | |
| 502.00 | 503.91 | 488.11 | 497.99 | -0.19% | |
| 497.52 | 499.40 | 486.06 | 498.92 | +0.91% | |
| 470.48 | 496.31 | 470.48 | 494.44 | +5.93% | |
| 468.76 | 474.75 | 462.62 | 466.75 | +1.74% | |
| 440.20 | 472.00 | 435.00 | 458.77 | +11.93% | |
| 410.89 | 413.10 | 407.47 | 409.88 | -0.66% | |
| 405.00 | 417.45 | 404.11 | 412.62 | +2.71% | |
| 409.24 | 414.18 | 394.46 | 401.75 | -2.46% | |
| 428.16 | 428.16 | 409.66 | 411.89 | -4.10% | |
| 432.99 | 436.67 | 427.84 | 429.48 | -0.60% | |
| 424.33 | 432.32 | 419.20 | 432.08 | +1.47% | |
| 427.18 | 429.33 | 423.56 | 425.80 | -0.12% | |
| 421.98 | 429.01 | 418.85 | 426.31 | -0.35% | |
| 429.58 | 438.20 | 426.77 | 427.81 | +3.90% | |
| 401.05 | 414.28 | 397.01 | 411.74 | +2.05% | |
| 400.22 | 405.00 | 397.21 | 403.45 | +0.14% | |
| 398.38 | 409.99 | 379.99 | 402.90 | -0.92% | |
| 404.39 | 414.48 | 402.76 | 406.65 | +1.77% | |
| 390.49 | 404.31 | 387.57 | 399.57 | +4.05% | |
| 395.26 | 396.98 | 379.28 | 384.03 | -2.04% | |
| 396.47 | 399.75 | 389.39 | 392.04 | -1.83% | |
| 403.70 | 409.01 | 397.84 | 399.33 | -1.74% | |
| 410.62 | 421.11 | 395.45 | 406.39 | +0.59% | |
| 394.95 | 409.40 | 394.95 | 404.00 | +1.37% | |
| 400.01 | 407.99 | 397.77 | 398.55 | +1.68% | |
| 395.38 | 399.28 | 386.49 | 391.96 | -1.14% | |
| 399.95 | 401.92 | 392.66 | 396.46 | -1.15% | |
| 409.26 | 413.55 | 400.31 | 401.06 | -1.96% | |
| 411.55 | 420.31 | 406.21 | 409.08 | -0.05% | |
| 414.79 | 419.41 | 409.15 | 409.27 | -0.09% | |
| 423.53 | 426.59 | 406.16 | 409.62 | -2.51% | |
| 420.19 | 423.41 | 415.24 | 420.15 | -2.34% | |
| 423.83 | 431.27 | 412.87 | 430.22 | +0.66% | |
| 430.14 | 437.24 | 425.94 | 427.41 | -0.61% | |
| 416.77 | 430.71 | 409.32 | 430.04 | +1.40% | |
| 429.98 | 429.98 | 420.00 | 424.09 | -3.07% | |
| 446.68 | 447.20 | 431.39 | 437.54 | -3.11% | |
| 451.08 | 452.00 | 444.08 | 451.57 | +1.16% | |
| 446.08 | 454.99 | 440.31 | 446.40 | -2.73% | |
| 452.89 | 462.92 | 438.81 | 458.91 | -0.22% | |
| 463.40 | 468.09 | 452.21 | 459.93 | -1.76% | |
| 465.89 | 469.29 | 457.86 | 468.17 | +0.94% | |
| 465.23 | 467.37 | 455.77 | 463.82 | +0.15% | |
| 459.85 | 465.46 | 453.63 | 463.12 | +1.26% | |
| 469.07 | 470.13 | 453.05 | 457.35 | -2.95% | |
| 463.47 | 475.13 | 461.54 | 471.27 | +1.62% | |
| 451.28 | 463.90 | 451.28 | 463.77 | +1.93% | |
| 450.22 | 461.63 | 448.36 | 454.97 | +2.48% | |
| 451.25 | 458.30 | 438.00 | 443.96 | -6.60% | |
| 467.28 | 479.22 | 463.82 | 475.33 | +1.71% | |
| 481.61 | 486.82 | 463.43 | 467.32 | -2.20% | |
| 480.00 | 487.58 | 470.63 | 477.85 | +0.77% | |
| 473.91 | 477.25 | 469.40 | 474.19 | -0.09% | |
| 474.23 | 479.29 | 473.57 | 474.64 | +0.20% | |
| 468.51 | 479.53 | 468.51 | 473.68 | +2.98% | |
| 452.13 | 465.99 | 452.13 | 459.97 | +0.75% | |
| 457.96 | 466.80 | 448.45 | 456.55 | -0.13% | |
| 456.85 | 463.19 | 451.35 | 457.14 | +0.76% | |
| 444.45 | 454.59 | 441.24 | 453.69 | +1.82% | |
| 443.70 | 453.07 | 441.33 | 445.56 | -0.54% | |
| 447.41 | 452.10 | 441.41 | 447.96 | +0.68% | |
| 446.59 | 450.36 | 435.16 | 444.94 | -0.41% | |
| 447.33 | 451.00 | 444.72 | 446.76 | +0.26% | |
| 442.87 | 447.04 | 441.53 | 445.62 | +1.26% | |
| 447.13 | 451.45 | 435.51 | 440.07 | -1.46% | |
| 446.91 | 448.10 | 437.84 | 446.57 | +0.54% | |
| 438.75 | 447.25 | 434.36 | 444.16 | +2.43% | |
| 438.55 | 441.09 | 431.24 | 433.64 | -2.24% | |
| 442.00 | 447.07 | 438.64 | 443.58 | +0.81% | |
| 432.96 | 440.79 | 431.38 | 440.03 | +2.78% | |
| 434.67 | 438.36 | 426.94 | 428.14 | -1.59% | |
| 435.00 | 439.04 | 431.96 | 435.04 | +0.44% | |
| 424.79 | 435.23 | 423.97 | 433.12 | +1.77% | |
| 421.59 | 430.56 | 421.59 | 425.58 | +1.27% | |
| 419.04 | 424.82 | 416.37 | 420.24 | -0.24% | |
| 422.68 | 425.44 | 416.76 | 421.25 | +0.10% | |
| 416.77 | 432.09 | 404.57 | 420.83 | +0.58% | |
| 414.80 | 423.22 | 407.04 | 418.39 | +1.62% | |
| 402.89 | 411.79 | 401.24 | 411.71 | +2.33% | |
| 408.12 | 409.68 | 402.09 | 402.32 | -1.26% | |
| 412.51 | 412.51 | 401.23 | 407.47 | -0.40% | |
| 410.83 | 415.32 | 402.48 | 409.10 | -0.75% | |
| 416.81 | 417.35 | 410.04 | 412.20 | -1.25% | |
| 418.05 | 418.93 | 415.33 | 417.41 | +0.28% | |
| 417.61 | 420.00 | 415.00 | 416.26 | -0.05% | |
| 414.58 | 421.10 | 411.90 | 416.45 | +1.18% | |
| 407.71 | 412.17 | 405.00 | 411.60 | +0.98% | |
| 410.92 | 412.88 | 404.42 | 407.62 | +0.20% | |
| 409.41 | 413.86 | 402.52 | 406.79 | -0.94% | |
| 414.87 | 427.70 | 409.14 | 410.66 | -0.32% | |
| 419.39 | 421.75 | 408.86 | 411.97 | -1.33% | |
| 427.00 | 431.89 | 412.12 | 417.54 | -2.28% | |
| 424.71 | 432.69 | 422.08 | 427.27 | +0.78% | |
| 414.38 | 427.26 | 413.93 | 423.95 | +2.45% | |
| 416.44 | 421.50 | 411.62 | 413.82 | +0.01% | |
| 415.75 | 424.43 | 409.02 | 413.79 | -0.27% | |
| 412.11 | 417.47 | 410.33 | 414.89 | +0.25% | |
| 411.62 | 415.44 | 408.56 | 413.84 | -0.07% | |
| 408.55 | 414.89 | 404.50 | 414.13 | +1.82% | |
| 407.97 | 414.42 | 403.97 | 406.73 | +0.78% | |
| 408.00 | 411.72 | 403.00 | 403.57 | -2.28% | |
| 412.77 | 417.88 | 410.11 | 412.97 | +0.75% | |
| 408.27 | 415.00 | 407.10 | 409.90 | +0.72% | |
| 399.76 | 409.11 | 387.73 | 406.96 | +1.97% | |
| 394.94 | 403.77 | 392.70 | 399.10 | +1.48% | |
| 379.89 | 394.47 | 378.02 | 393.28 | +3.71% | |
| 398.49 | 401.19 | 378.69 | 379.21 | -3.06% | |
| 388.61 | 396.20 | 384.09 | 391.19 | +1.13% | |
| 386.13 | 392.82 | 380.32 | 386.82 | -0.99% | |
| 397.70 | 400.17 | 388.09 | 390.69 | -1.76% | |
| 395.00 | 403.84 | 393.23 | 397.69 | -0.12% | |
| 410.08 | 411.65 | 395.79 | 398.16 | -2.99% | |
| 410.74 | 416.79 | 402.89 | 410.45 | +0.43% | |
| 409.13 | 414.12 | 405.20 | 408.70 | -0.42% | |
| 411.01 | 417.99 | 408.93 | 410.44 | +0.65% | |
| 403.71 | 409.70 | 402.01 | 407.78 | -0.07% | |
| 411.58 | 413.19 | 402.96 | 408.08 | -0.25% | |
| 406.28 | 412.90 | 403.00 | 409.12 | +0.77% | |
| 403.71 | 410.77 | 400.00 | 405.99 | -1.14% | |
| 410.76 | 413.27 | 403.00 | 410.67 | -0.67% | |
| 413.04 | 418.55 | 408.07 | 413.43 | +0.12% | |
| 415.58 | 423.45 | 411.54 | 412.95 | -1.50% | |
| 418.43 | 427.81 | 415.20 | 419.23 | +0.44% | |
| 414.55 | 418.86 | 411.00 | 417.39 | +0.56% | |
| 422.83 | 422.83 | 413.06 | 415.07 | -0.70% | |
| 414.73 | 420.00 | 412.24 | 418.00 | +1.63% | |
| 404.04 | 415.17 | 403.96 | 411.30 | +2.53% | |
| 417.48 | 417.48 | 400.53 | 401.16 | -3.23% | |
| 418.08 | 418.90 | 387.00 | 414.53 | +1.36% | |
| 410.38 | 410.38 | 402.00 | 408.97 | +1.02% | |
| 405.00 | 411.02 | 400.51 | 404.86 | -0.36% | |
| 411.20 | 414.53 | 404.33 | 406.33 | -0.88% | |
| 405.07 | 412.89 | 405.07 | 409.95 | +1.61% | |
| 392.94 | 404.89 | 389.17 | 403.46 | +1.53% | |
| 396.33 | 399.73 | 394.74 | 397.39 | +1.90% | |
| 400.85 | 402.86 | 389.37 | 389.98 | -2.39% | |
| 409.70 | 410.81 | 398.05 | 399.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VMI chart for longer ranges.