Valmont Industries

VMI
🏛️ usa →
384.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 378.89 378.89 378.89 378.89 2.3K
09:43 377.98 377.98 377.98 377.98 0.2K
09:45 378.02 378.02 376.77 377.23 2.4K
10:00 377.26 377.26 377.26 377.26 0.3K
10:02 375.43 375.43 375.43 375.43 1.0K
10:17 376.05 376.05 376.05 376.05 0.5K
10:18 376.47 376.47 376.47 376.47 2.8K
10:21 375.87 375.87 375.87 375.87 2.3K
10:22 376.65 376.65 376.65 376.65 1.4K
10:26 375.85 375.85 375.85 375.85 1.1K
10:49 375.00 375.00 375.00 375.00 2.3K
11:04 373.67 373.67 373.67 373.67 0.6K
11:05 373.23 373.23 373.23 373.23 1.2K
11:13 373.23 373.23 373.23 373.23 0.1K
11:16 372.69 372.69 372.69 372.69 1.5K
11:27 371.68 371.98 371.68 371.98 3.4K
11:30 371.91 371.91 371.91 371.91 0.2K
11:31 372.49 372.49 372.49 372.49 3.2K
11:40 371.88 371.88 371.88 371.88 0.5K
11:41 372.04 372.52 372.00 372.52 2.9K
11:42 372.09 372.09 372.09 372.09 0.4K
11:44 372.12 372.12 372.09 372.09 3.0K
11:54 370.78 370.78 370.78 370.78 1.9K
12:12 369.07 369.07 369.07 369.07 0.4K
12:13 369.05 369.05 369.05 369.05 0.7K
12:14 369.23 369.31 369.23 369.31 1.6K
12:15 369.72 369.72 369.30 369.30 3.2K
12:16 369.70 369.70 369.70 369.70 0.2K
12:17 369.68 369.68 369.68 369.68 0.6K
12:18 370.32 370.32 370.32 370.32 1.5K
12:23 369.88 369.88 369.88 369.88 2.2K
12:52 369.23 369.32 369.23 369.32 3.4K
12:53 369.19 369.19 369.19 369.19 4.7K
13:09 369.59 369.59 369.59 369.59 4.6K
13:45 367.63 367.63 367.63 367.63 0.6K
13:46 367.35 367.35 367.35 367.35 1.2K
13:51 367.35 367.35 367.35 367.35 1.0K
14:06 367.94 367.94 367.94 367.94 0.2K
14:10 367.63 367.63 367.63 367.63 3.3K
14:15 368.78 368.89 368.51 368.89 6.7K
14:29 368.25 368.25 368.25 368.25 0.5K
14:38 368.68 368.68 368.68 368.68 2.0K
15:00 368.08 368.08 368.08 368.08 2.5K
15:16 367.62 367.62 367.62 367.62 0.8K
15:18 368.12 368.71 368.12 368.71 8.7K
15:45 368.19 368.52 367.90 368.52 2.8K
15:46 367.97 367.97 367.97 367.97 0.3K
15:48 368.77 368.77 368.77 368.77 2.4K
15:51 369.56 369.56 369.56 369.56 0.5K
15:52 369.22 369.22 369.22 369.22 2.4K
15:55 368.15 368.46 367.53 368.46 2.0K
15:56 368.05 368.06 367.76 367.78 3.8K
15:57 367.83 368.14 367.83 368.04 2.5K
15:58 368.19 368.50 368.19 368.50 1.9K
15:59 368.40 368.60 367.80 368.32 32.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 372.32 388.12 372.00 384.87 0.2M
2025-09-25 364.97 366.72 361.50 364.95 0.1M
2025-09-24 375.98 379.09 367.13 368.21 0.1M
2025-09-23 375.39 379.79 374.33 376.49 0.2M
2025-09-22 373.03 377.40 370.86 375.62 0.1M
2025-09-19 379.10 379.10 373.85 375.11 0.3M
2025-09-18 374.91 380.46 372.45 378.95 0.2M
2025-09-17 375.01 380.43 371.18 372.54 0.1M
2025-09-16 377.87 381.32 371.66 374.32 0.2M
2025-09-15 376.19 380.21 370.56 377.84 0.2M
2025-09-12 385.92 388.55 373.24 373.62 0.2M
2025-09-11 379.00 388.10 374.70 386.70 0.2M
2025-09-10 372.50 380.00 371.86 377.65 0.2M
2025-09-09 378.00 381.08 370.52 372.02 0.2M
2025-09-08 378.17 382.40 375.11 379.57 0.2M
2025-09-05 378.50 381.42 371.34 377.91 0.2M
2025-09-04 368.50 377.86 366.47 377.48 0.3M
2025-09-03 365.65 371.28 365.09 367.29 0.3M
2025-09-02 365.00 366.42 360.41 366.42 0.3M
2025-08-29 374.08 374.34 364.51 367.12 0.2M
2025-08-28 375.80 379.22 371.92 374.17 0.2M
2025-08-27 375.00 377.45 370.82 374.33 0.3M
2025-08-26 374.45 376.87 372.48 376.19 0.2M
2025-08-25 376.00 379.55 371.53 373.77 0.2M
2025-08-22 366.47 378.00 362.81 375.35 0.2M
2025-08-21 363.68 366.26 361.20 363.84 0.2M
2025-08-20 373.00 374.51 362.03 364.20 0.3M
2025-08-19 376.00 379.02 372.00 373.94 0.2M
2025-08-18 373.24 379.17 372.78 375.64 0.3M
2025-08-15 378.00 379.10 371.21 373.75 0.2M
2025-08-14 378.00 380.80 371.80 376.34 0.2M
2025-08-13 381.09 384.09 376.31 380.87 0.2M
2025-08-12 370.00 380.48 366.53 379.15 0.2M
2025-08-11 367.74 372.66 364.46 367.78 0.2M
2025-08-08 371.08 372.52 367.64 368.20 0.1M
2025-08-07 371.21 372.00 364.75 368.01 0.1M
2025-08-06 368.55 368.72 361.89 368.27 0.1M
2025-08-05 368.84 372.28 362.43 367.37 0.1M
2025-08-04 360.57 365.59 358.95 365.59 0.1M
2025-08-01 360.01 363.84 353.41 358.53 0.2M
2025-07-31 361.55 367.25 359.75 363.95 0.2M
2025-07-30 364.59 366.45 360.13 364.20 0.2M
2025-07-29 362.70 363.28 358.01 363.18 0.1M
2025-07-28 361.87 361.87 356.44 357.83 0.1M
2025-07-25 357.50 361.47 356.28 361.43 0.1M
2025-07-24 358.76 360.87 352.60 357.39 0.2M
2025-07-23 359.18 363.03 356.19 358.44 0.2M
2025-07-22 341.00 354.41 337.93 353.56 0.2M
2025-07-21 338.83 339.14 331.90 331.90 0.3M
2025-07-18 337.36 338.99 329.21 335.65 0.2M
2025-07-17 329.26 336.80 329.26 336.24 0.1M
2025-07-16 328.65 331.84 326.22 330.09 0.1M
2025-07-15 333.42 335.07 328.26 328.58 0.2M
2025-07-14 333.64 336.15 332.12 332.85 0.1M
2025-07-11 338.36 339.57 334.68 335.12 0.2M
2025-07-10 340.59 343.95 340.00 340.10 0.2M
2025-07-09 344.65 347.31 334.99 339.80 0.2M
2025-07-08 339.01 344.39 339.01 342.21 0.2M
2025-07-07 339.85 341.98 334.72 338.01 0.2M
2025-07-03 341.74 342.99 337.47 341.58 0.1M
2025-07-02 334.97 341.99 331.17 341.26 0.3M
2025-07-01 324.82 338.35 321.21 335.19 0.2M
2025-06-30 334.28 336.96 326.00 326.57 0.2M
2025-06-27 333.41 335.77 331.48 333.86 0.3M
2025-06-26 328.06 333.53 325.76 333.38 0.3M
2025-06-25 326.72 327.01 318.77 325.01 0.2M
2025-06-24 325.74 327.60 323.00 325.10 0.2M
2025-06-23 318.00 323.27 316.56 323.27 0.1M
2025-06-20 322.69 323.44 317.98 318.63 0.4M
2025-06-18 322.02 326.65 319.93 320.70 0.2M
2025-06-17 323.40 328.51 322.00 322.83 0.2M
2025-06-16 326.49 330.03 322.92 326.36 0.2M
2025-06-13 321.68 325.85 318.03 321.75 0.1M
2025-06-12 319.95 325.28 318.36 325.15 0.2M
2025-06-11 323.14 325.87 320.77 322.61 0.2M
2025-06-10 324.43 324.50 320.29 322.86 0.2M
2025-06-09 327.26 327.86 323.38 324.70 0.2M
2025-06-06 326.67 327.17 324.06 325.61 0.1M
2025-06-05 323.69 324.13 319.03 322.20 0.1M
2025-06-04 323.96 324.34 321.06 321.71 0.2M
2025-06-03 317.47 324.45 317.47 323.42 0.1M
2025-06-02 316.91 317.81 310.00 317.30 0.1M
2025-05-30 315.77 319.37 314.33 318.04 0.1M
2025-05-29 318.98 319.24 315.58 317.33 0.1M
2025-05-28 320.78 320.78 315.31 317.65 0.1M
2025-05-27 316.71 321.04 314.84 320.48 0.1M
2025-05-23 307.94 314.32 307.94 312.46 0.1M
2025-05-22 310.87 316.33 305.07 312.62 0.1M
2025-05-21 316.85 319.69 310.94 313.51 0.1M
2025-05-20 321.65 324.18 317.74 320.08 0.1M
2025-05-19 321.18 324.08 320.15 322.94 0.1M
2025-05-16 320.24 327.32 318.28 325.47 0.1M
2025-05-15 317.20 321.87 316.13 319.45 0.1M
2025-05-14 322.52 323.40 317.99 318.21 0.1M
2025-05-13 323.48 325.09 319.79 322.34 0.1M
2025-05-12 322.57 324.20 318.56 321.64 0.1M
2025-05-09 311.84 321.03 306.44 309.18 0.1M
2025-05-08 304.82 312.76 304.48 309.21 0.2M
2025-05-07 306.81 306.81 299.24 300.89 0.1M
2025-05-06 304.62 305.94 301.90 303.19 0.1M
2025-05-05 305.40 308.46 305.40 306.59 0.1M
2025-05-02 302.80 311.08 302.80 307.43 0.2M
2025-05-01 295.92 302.23 290.53 298.71 0.1M
2025-04-30 290.11 293.55 286.50 293.22 0.1M
2025-04-29 292.24 297.52 289.87 295.49 0.1M
2025-04-28 292.86 296.55 287.94 293.20 0.1M
2025-04-25 297.08 297.08 289.95 292.87 0.1M
2025-04-24 287.64 297.18 287.64 296.50 0.2M
2025-04-23 294.41 298.40 285.50 286.92 0.2M
2025-04-22 272.31 284.17 269.21 278.28 0.3M
2025-04-21 274.42 277.10 267.03 269.53 0.3M
2025-04-17 280.61 281.02 277.25 277.83 0.1M
2025-04-16 281.16 285.91 274.08 281.11 0.1M
2025-04-15 282.48 288.70 280.93 282.50 0.1M
2025-04-14 289.25 289.25 279.48 283.73 0.1M
2025-04-11 277.23 286.44 272.34 283.51 0.1M
2025-04-10 276.46 281.20 271.90 278.16 0.2M
2025-04-09 261.05 291.77 259.09 284.96 0.2M
2025-04-08 270.96 276.79 259.50 264.70 0.3M
2025-04-07 254.87 278.43 250.07 263.86 0.4M
2025-04-04 262.07 270.98 253.34 265.28 0.3M
2025-04-03 282.29 290.00 275.67 278.17 0.2M
2025-04-02 283.64 298.47 283.64 296.54 0.1M
2025-04-01 283.00 291.08 282.11 288.47 0.1M
2025-03-31 284.67 288.93 281.56 285.37 0.2M
2025-03-28 297.08 303.57 287.12 289.56 0.1M
2025-03-27 298.70 305.97 296.82 299.20 0.2M
2025-03-26 300.19 303.38 298.25 300.72 0.3M
2025-03-25 298.64 302.46 295.78 299.44 0.2M
2025-03-24 292.00 302.49 289.48 298.97 0.3M
2025-03-21 305.17 306.16 284.34 285.50 0.6M
2025-03-20 327.73 330.71 325.68 326.58 0.1M
2025-03-19 323.83 330.80 323.83 330.75 0.1M
2025-03-18 325.07 325.51 322.00 322.43 0.1M
2025-03-17 325.57 330.11 325.05 327.00 0.1M
2025-03-14 323.39 328.08 321.46 327.62 0.1M
2025-03-13 323.66 323.66 317.00 319.34 0.1M
2025-03-12 326.34 328.13 318.95 326.71 0.2M
2025-03-11 319.15 326.93 315.94 320.99 0.2M
2025-03-10 323.74 327.40 315.64 317.90 0.2M
2025-03-07 328.98 330.26 320.87 327.97 0.1M
2025-03-06 333.60 337.34 326.72 330.36 0.1M
2025-03-05 333.28 339.05 329.47 338.99 0.2M
2025-03-04 331.08 341.52 326.00 333.19 0.2M
2025-03-03 348.50 351.50 331.80 334.90 0.2M
2025-02-28 342.17 348.68 340.62 348.37 0.2M
2025-02-27 347.41 352.36 342.60 342.77 0.2M
2025-02-26 350.12 356.12 347.58 347.94 0.1M
2025-02-25 343.50 349.66 339.66 347.50 0.1M
2025-02-24 347.59 352.17 341.17 342.86 0.1M
2025-02-21 366.52 366.52 347.26 349.08 0.1M
2025-02-20 368.91 368.91 353.33 362.91 0.2M
2025-02-19 367.22 374.60 363.15 367.26 0.3M
2025-02-18 340.35 379.22 337.25 376.98 0.4M
2025-02-14 325.40 329.36 316.49 320.79 0.1M
2025-02-13 323.49 334.35 319.24 323.04 0.1M
2025-02-12 321.08 329.02 318.98 322.73 0.1M
2025-02-11 326.78 331.31 322.66 325.27 0.1M
2025-02-10 330.50 330.50 326.89 328.20 0.1M
2025-02-07 332.46 332.46 327.73 328.11 0.1M
2025-02-06 328.90 331.71 328.90 330.82 0.1M
2025-02-05 328.34 331.87 325.56 328.58 0.1M
2025-02-04 325.22 328.57 325.11 326.19 0.1M
2025-02-03 324.26 329.41 322.97 324.46 0.1M
2025-01-31 332.88 336.01 329.75 331.76 0.1M
2025-01-30 332.42 336.15 330.77 334.00 0.1M
2025-01-29 327.73 333.39 326.67 329.20 0.1M
2025-01-28 329.35 333.27 322.90 327.73 0.1M
2025-01-27 340.05 340.05 328.96 329.77 0.1M
2025-01-24 342.00 345.54 338.07 342.48 0.1M
2025-01-23 340.55 343.57 338.55 342.19 0.1M
2025-01-22 341.91 344.00 340.20 340.51 0.1M
2025-01-21 339.98 346.77 339.58 342.83 0.1M
2025-01-17 338.62 339.86 334.44 336.35 0.2M
2025-01-16 326.71 336.78 326.71 336.00 0.2M
2025-01-15 320.43 326.85 316.52 325.40 0.2M
2025-01-14 309.89 315.51 306.01 313.56 0.2M
2025-01-13 299.57 307.15 299.57 307.01 0.1M
2025-01-10 304.32 304.32 300.83 302.25 0.1M
2025-01-08 306.00 307.52 303.60 307.51 0.2M
2025-01-07 308.36 308.46 305.37 307.72 0.1M
2025-01-06 310.34 315.90 304.71 307.78 0.2M
2025-01-03 305.38 309.94 304.82 309.81 0.1M
2025-01-02 307.72 310.65 304.96 305.16 0.1M