Valmont Industries (VMI)
347.08 -2.19 (-0.63%)
Valmont Industries is a global leader in providing engineered products and services that enhance infrastructure and agriculture. The company specializes in manufacturing a wide range of steel and aluminum structures, including utility poles, transmission towers, and lighting systems, which support essential services and development. Additionally, Valmont is a significant player in the agricultural sector, offering advanced irrigation systems and technology designed to optimize crop production and water management. With a commitment to sustainability and innovation, Valmont Industries plays a crucial role in enhancing productivity and efficiency in both urban and agricultural landscapes.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/03/2024 | 349.74 | 350.34 | 344.94 | 347.08 | 117,879 | 347.08 |
12/02/2024 | 347.99 | 352.05 | 344.97 | 349.27 | 120,094 | 349.27 |
11/29/2024 | 353.41 | 354.02 | 347.34 | 347.86 | 87,061 | 347.86 |
11/27/2024 | 353.84 | 354.13 | 351.35 | 352.14 | 89,720 | 352.14 |
11/26/2024 | 348.46 | 353.19 | 346.11 | 351.97 | 84,368 | 351.97 |
11/25/2024 | 344.06 | 352.88 | 344.06 | 350.16 | 140,181 | 350.16 |
11/22/2024 | 339.60 | 345.67 | 336.38 | 342.09 | 237,906 | 342.09 |
11/21/2024 | 340.49 | 342.65 | 338.08 | 338.74 | 201,018 | 338.74 |
11/20/2024 | 339.50 | 340.82 | 336.71 | 340.24 | 101,287 | 340.24 |
11/19/2024 | 336.37 | 341.18 | 332.31 | 339.63 | 123,611 | 339.63 |
11/18/2024 | 338.78 | 342.82 | 338.78 | 340.25 | 79,728 | 340.25 |
11/15/2024 | 339.00 | 339.77 | 337.04 | 338.02 | 110,779 | 338.02 |
11/14/2024 | 344.00 | 344.00 | 339.61 | 340.02 | 63,448 | 340.02 |
11/13/2024 | 346.87 | 350.28 | 340.00 | 341.72 | 155,844 | 341.72 |
11/12/2024 | 347.00 | 350.66 | 343.57 | 345.23 | 200,759 | 345.23 |
11/11/2024 | 342.08 | 351.96 | 342.08 | 348.29 | 118,836 | 348.29 |
11/08/2024 | 341.68 | 341.96 | 339.40 | 340.42 | 97,363 | 340.42 |
11/07/2024 | 348.68 | 348.94 | 339.40 | 341.58 | 84,252 | 341.58 |
11/06/2024 | 341.50 | 352.57 | 335.90 | 349.20 | 241,840 | 349.20 |
11/05/2024 | 318.50 | 326.85 | 318.50 | 326.38 | 74,470 | 326.38 |
11/04/2024 | 316.67 | 322.26 | 316.67 | 319.46 | 80,016 | 319.46 |
11/01/2024 | 314.08 | 319.37 | 314.08 | 316.13 | 91,144 | 316.13 |
10/31/2024 | 315.50 | 316.68 | 311.58 | 311.68 | 95,629 | 311.68 |
10/30/2024 | 317.55 | 320.31 | 315.12 | 315.64 | 81,030 | 315.64 |
10/29/2024 | 323.37 | 323.37 | 318.80 | 319.74 | 90,701 | 319.74 |
10/28/2024 | 320.32 | 326.27 | 317.23 | 325.56 | 173,414 | 325.56 |
10/25/2024 | 321.08 | 322.50 | 311.61 | 317.15 | 194,048 | 317.15 |
10/24/2024 | 320.19 | 320.96 | 312.51 | 320.63 | 164,631 | 320.63 |
10/23/2024 | 298.90 | 330.97 | 298.55 | 325.60 | 380,023 | 325.60 |
10/22/2024 | 301.88 | 301.88 | 294.47 | 294.94 | 138,464 | 294.94 |
10/21/2024 | 305.00 | 306.19 | 299.90 | 301.91 | 163,833 | 301.91 |
10/18/2024 | 311.98 | 311.98 | 304.93 | 305.22 | 154,928 | 305.22 |
10/17/2024 | 310.68 | 311.60 | 307.08 | 310.38 | 104,237 | 310.38 |
10/16/2024 | 305.93 | 312.61 | 305.93 | 310.85 | 133,782 | 310.85 |
10/15/2024 | 302.84 | 307.05 | 302.63 | 303.70 | 149,292 | 303.70 |
10/14/2024 | 300.33 | 303.79 | 298.43 | 303.24 | 80,521 | 303.24 |
10/11/2024 | 294.70 | 302.24 | 294.70 | 301.15 | 101,046 | 301.15 |
10/10/2024 | 289.77 | 294.07 | 287.75 | 293.30 | 129,846 | 293.30 |
10/09/2024 | 292.98 | 293.81 | 290.95 | 292.07 | 92,392 | 292.07 |
10/08/2024 | 293.56 | 295.00 | 291.48 | 291.66 | 68,108 | 291.66 |
10/07/2024 | 288.76 | 295.71 | 288.76 | 294.34 | 70,157 | 294.34 |
10/04/2024 | 291.25 | 293.07 | 288.72 | 290.54 | 85,839 | 290.54 |
10/03/2024 | 284.97 | 288.38 | 284.20 | 287.49 | 59,759 | 287.49 |
10/02/2024 | 286.41 | 287.84 | 284.12 | 287.00 | 71,541 | 287.00 |
10/01/2024 | 288.87 | 289.36 | 284.84 | 287.51 | 87,126 | 287.51 |
9/30/2024 | 288.86 | 290.96 | 287.70 | 289.95 | 77,842 | 289.95 |
9/27/2024 | 290.36 | 291.96 | 286.88 | 289.05 | 101,852 | 289.05 |
9/26/2024 | 287.36 | 289.93 | 287.05 | 289.14 | 91,928 | 288.54 |
9/25/2024 | 287.90 | 287.90 | 284.67 | 284.87 | 80,708 | 284.28 |
9/24/2024 | 288.99 | 290.00 | 285.14 | 286.52 | 74,091 | 285.93 |
9/23/2024 | 283.31 | 286.52 | 281.55 | 286.48 | 79,203 | 285.89 |
9/20/2024 | 283.17 | 284.07 | 278.85 | 282.08 | 217,082 | 281.50 |
9/19/2024 | 284.06 | 285.71 | 280.69 | 284.34 | 85,791 | 283.75 |
9/18/2024 | 279.46 | 284.69 | 276.59 | 279.50 | 99,266 | 278.92 |
9/17/2024 | 280.04 | 282.26 | 277.21 | 279.13 | 80,918 | 278.55 |
9/16/2024 | 274.49 | 279.62 | 274.49 | 277.44 | 127,809 | 276.86 |
9/13/2024 | 274.89 | 276.49 | 272.22 | 274.49 | 67,943 | 273.92 |
9/12/2024 | 269.02 | 272.18 | 268.08 | 272.17 | 122,847 | 271.61 |
9/11/2024 | 267.08 | 268.84 | 263.65 | 268.79 | 88,461 | 268.23 |
9/10/2024 | 266.84 | 268.17 | 264.62 | 267.27 | 72,545 | 266.71 |
9/09/2024 | 266.02 | 270.75 | 265.86 | 266.95 | 109,548 | 266.40 |
9/06/2024 | 266.41 | 270.23 | 264.88 | 266.27 | 112,950 | 265.72 |
9/05/2024 | 271.82 | 271.82 | 265.12 | 265.13 | 168,784 | 264.58 |
9/04/2024 | 274.72 | 275.54 | 269.50 | 272.00 | 126,343 | 271.44 |