Get the Stockscreener App
275.65
2.49%
6.71
After Hours:
275.65
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 May 27, 2026, is $275.65.
- Vulcan Materials Co all-time high stock price is $331.09, occurred on February 10, 2026.
- 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 409.52% to $275.65 now.
- The 52-week high stock price for VMC is $331.09, representing a 20.11% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for VMC is $252.35, indicating a -8.45% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Vulcan Materials Co (VMC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $276.6 | $270.0 | $6.56 | 1,174,519.0 | +2.49% |
| May 26, 2026 | $270.8 | $261.2 | $9.58 | 1,117,131.0 | +3.18% |
| May 22, 2026 | $264.1 | $257.9 | $6.19 | 800,269.0 | -0.55% |
| May 21, 2026 | $263.6 | $258.3 | $5.31 | 701,453.0 | -0.45% |
| May 20, 2026 | $264.4 | $258.0 | $6.38 | 1,196,896.0 | +1.46% |
| May 19, 2026 | $265.6 | $252.4 | $13.14 | 1,467,980.0 | -2.58% |
| May 18, 2026 | $270.7 | $265.8 | $4.90 | 952,319.0 | -0.56% |
| May 15, 2026 | $274.4 | $266.8 | $7.65 | 950,873.0 | -2.64% |
| May 14, 2026 | $278.2 | $274.7 | $3.54 | 850,529.0 | +0.20% |
| May 13, 2026 | $280.1 | $272.8 | $7.22 | 1,229,134.0 | -1.71% |
| May 12, 2026 | $282.6 | $277.8 | $4.79 | 897,684.0 | -1.19% |
| May 11, 2026 | $284.5 | $279.8 | $4.73 | 922,498.0 | -0.36% |
| May 08, 2026 | $291.0 | $282.8 | $8.24 | 1,016,198.0 | -1.80% |
| May 07, 2026 | $298.7 | $288.9 | $9.86 | 792,797.0 | -2.30% |
| May 06, 2026 | $298.4 | $293.6 | $4.72 | 875,782.0 | +1.44% |
| May 05, 2026 | $294.8 | $288.6 | $6.19 | 676,553.0 | +1.32% |
| May 04, 2026 | $295.2 | $286.8 | $8.38 | 1,427,714.0 | -3.23% |
| May 01, 2026 | $303.2 | $295.0 | $8.17 | 970,090.0 | -1.46% |
| Apr 30, 2026 | $304.0 | $294.0 | $10.01 | 1,598,516.0 | +1.91% |
| Apr 29, 2026 | $306.3 | $295.0 | $11.32 | 2,009,018.0 | +1.59% |
| Apr 28, 2026 | $292.6 | $287.1 | $5.51 | 1,272,727.0 | +0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $303.2 | $252.4 | $50.76 | 19,194,938.0 | -8.65% |
| Apr, 2026 | $306.3 | $273.5 | $32.76 | 21,350,186.0 | +10.81% |
| Mar, 2026 | $308.5 | $252.3 | $56.16 | 33,789,993.0 | -12.16% |
| Feb, 2026 | $331.1 | $294.7 | $36.37 | 26,011,751.0 | +3.15% |
| Jan, 2026 | $313.4 | $284.2 | $29.14 | 17,934,066.0 | +5.37% |
Vulcan Materials Co Stock (VMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $303.8 | $280.6 | $23.15 | 18,302,872.0 | -2.81% |
| 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% |
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):