Get the Stockscreener App
296.23
1.06%
-3.0441
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Vulcan Materials Co Stock (VMC) Price History
The historical daily chart and data for Vulcan Materials Co stock (VMC), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $296.23.
- Vulcan Materials Co all-time high stock price is $311.74, occurred on October 15, 2025.
- The lowest Vulcan Materials Co stock price recorded was $54.10 on October 15, 2014. Since then, Vulcan Materials Co's stock price has risen over 447.55% to $296.23 now.
- The 52-week high stock price for VMC is $311.74, representing a 5.24% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for VMC is $215.08, indicating a -27.39% decrease from the current share price, occurred on March 10, 2025.
- The closing price of Vulcan Materials Co (VMC) stock in the beginning of 2024 was $207.90. The stock closed the year at $175.11, a loss of over -15.77% for the year.
The table below shows more information about VMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $300.2 | $292.5 | $7.68 | 617,373.0 | -1.03% |
| Dec 11, 2025 | $303.8 | $296.8 | $6.94 | 897,950.0 | +0.84% |
| Dec 10, 2025 | $297.5 | $289.6 | $7.92 | 720,197.0 | +1.97% |
| Dec 09, 2025 | $297.0 | $290.6 | $6.40 | 676,306.0 | -1.60% |
| Dec 08, 2025 | $300.9 | $293.5 | $7.33 | 1,092,608.0 | +0.31% |
| Dec 05, 2025 | $296.6 | $291.6 | $5.00 | 787,992.0 | +0.42% |
| Dec 04, 2025 | $294.0 | $290.3 | $3.66 | 738,487.0 | +0.36% |
| Dec 03, 2025 | $295.1 | $289.8 | $5.37 | 674,294.0 | +0.95% |
| Dec 02, 2025 | $293.2 | $287.9 | $5.35 | 906,090.0 | -0.69% |
| Dec 01, 2025 | $296.4 | $291.6 | $4.77 | 676,576.0 | -1.81% |
| Nov 28, 2025 | $297.6 | $295.0 | $2.62 | 297,905.0 | +0.73% |
| Nov 26, 2025 | $296.6 | $292.1 | $4.55 | 718,441.0 | +0.81% |
| Nov 25, 2025 | $293.1 | $287.1 | $6.01 | 845,089.0 | +1.93% |
| Nov 24, 2025 | $288.4 | $285.2 | $3.22 | 1,197,644.0 | -0.22% |
| Nov 21, 2025 | $291.8 | $286.0 | $5.76 | 930,160.0 | +0.65% |
| Nov 20, 2025 | $291.4 | $285.8 | $5.52 | 1,908,725.0 | +0.61% |
| Nov 19, 2025 | $285.3 | $280.1 | $5.21 | 940,361.0 | +0.84% |
| Nov 18, 2025 | $283.5 | $277.9 | $5.58 | 870,121.0 | +0.64% |
| Nov 17, 2025 | $282.2 | $278.1 | $4.11 | 1,349,186.0 | -0.18% |
| Nov 14, 2025 | $284.7 | $279.9 | $4.82 | 955,832.0 | -1.24% |
| Nov 13, 2025 | $297.3 | $283.4 | $13.91 | 1,328,097.0 | -3.73% |
| Nov 12, 2025 | $297.7 | $294.0 | $3.73 | 959,395.0 | -0.00% |
Vulcan Materials Co Stock (VMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vulcan Materials Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vulcan Materials Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vulcan Materials Co Stock (VMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $303.8 | $287.9 | $15.88 | 7,787,873.0 | -0.35% |
| Nov, 2025 | $297.7 | $277.9 | $19.79 | 22,985,161.0 | +2.67% |
| Oct, 2025 | $311.7 | $278.9 | $32.81 | 19,259,564.0 | -5.89% |
| Sep, 2025 | $308.2 | $286.8 | $21.38 | 15,798,700.0 | +5.65% |
| Aug, 2025 | $296.1 | $270.6 | $25.48 | 17,471,681.0 | +6.00% |
| Jul, 2025 | $276.4 | $255.3 | $21.07 | 20,866,083.0 | +5.31% |
| Jun, 2025 | $267.8 | $253.4 | $14.41 | 19,491,687.0 | -1.60% |
| May, 2025 | $278.1 | $261.3 | $16.87 | 22,925,167.0 | +1.04% |
| Apr, 2025 | $264.0 | $218.9 | $45.10 | 28,615,889.0 | +12.44% |
| Mar, 2025 | $250.4 | $215.1 | $35.36 | 28,589,796.0 | -5.66% |
| Feb, 2025 | $280.3 | $243.2 | $37.09 | 15,776,852.0 | -9.79% |
| Jan, 2025 | $279.2 | $249.4 | $29.86 | 12,516,270.0 | +6.58% |
Vulcan Materials Co Stock (VMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $289.3 | $257.5 | $31.78 | 13,748,026.0 | -10.40% |
| Nov, 2024 | $298.3 | $267.7 | $30.62 | 15,842,616.0 | +5.18% |
| Oct, 2024 | $279.5 | $236.6 | $42.92 | 20,003,131.0 | +9.38% |
| Sep, 2024 | $258.2 | $225.4 | $32.82 | 18,914,116.0 | +2.13% |
| Aug, 2024 | $275.0 | $235.1 | $39.89 | 21,359,661.0 | -10.67% |
| Jul, 2024 | $278.8 | $239.5 | $39.31 | 15,715,877.0 | +10.39% |
| Jun, 2024 | $257.4 | $243.3 | $14.07 | 13,778,670.0 | -2.77% |
| May, 2024 | $274.1 | $245.4 | $28.72 | 16,517,982.0 | -0.72% |
| Apr, 2024 | $273.1 | $250.8 | $22.34 | 13,548,223.0 | -5.60% |
| Mar, 2024 | $276.6 | $262.9 | $13.71 | 17,033,600.0 | +2.66% |
| Feb, 2024 | $266.8 | $223.9 | $42.88 | 19,555,687.0 | +17.63% |
| Jan, 2024 | $232.0 | $218.4 | $13.64 | 13,927,791.0 | -0.44% |
Vulcan Materials Co Stock (VMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $227.3 | $210.9 | $16.48 | 12,755,776.0 | +6.30% |
| Nov, 2023 | $219.3 | $195.7 | $23.60 | 16,820,190.0 | +8.69% |
| Oct, 2023 | $215.5 | $190.5 | $25.00 | 20,273,952.0 | -2.74% |
| Sep, 2023 | $224.0 | $199.6 | $24.34 | 16,377,195.0 | -7.44% |
| Aug, 2023 | $229.8 | $208.3 | $21.48 | 16,943,982.0 | -1.02% |
| Jul, 2023 | $226.2 | $215.7 | $10.49 | 16,483,664.0 | -2.19% |
| Jun, 2023 | $225.9 | $194.5 | $31.45 | 17,811,969.0 | +15.31% |
| May, 2023 | $199.1 | $174.2 | $24.93 | 18,077,686.0 | +11.64% |
| Apr, 2023 | $175.3 | $162.0 | $13.28 | 13,176,520.0 | +2.08% |
| Mar, 2023 | $183.0 | $159.8 | $23.20 | 19,350,106.0 | -5.17% |
| Feb, 2023 | $197.8 | $179.6 | $18.12 | 17,097,018.0 | -1.32% |
| Jan, 2023 | $184.2 | $174.8 | $9.44 | 12,746,898.0 | +4.69% |
0.55%
2.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):