VALMONT INDS INC

Ticker: VMI CUSIP: 920253101 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,866 Value ($000) $4,372 Avg Close $406.96 Range $378.02 - $432.69

Q3 2025

Shares 11,366 Value ($000) $4,407 Avg Close $363.72 Range $321.21 - $389.29

Q2 2025

Shares 11,726 Value ($000) $3,829 Avg Close $306.70 Range $250.07 - $336.96

Q1 2025

Shares 11,726 Value ($000) $3,346 Avg Close $326.11 Range $281.56 - $379.22

Q4 2024

Shares 10,726 Value ($000) $3,289 Avg Close $322.19 Range $284.12 - $354.13

Q3 2024

Shares 11,526 Value ($000) $3,342 Avg Close $280.10 Range $260.20 - $307.67

Q2 2024

Shares 13,926 Value ($000) $3,822 Avg Close $243.81 Range $202.01 - $278.53

Q1 2024

Shares 28,627 Value ($000) $6,535 Avg Close $223.81 Range $206.26 - $241.69

Q4 2023

Shares 64,309 Value ($000) $15,017 Avg Close $219.84 Range $188.63 - $244.28

Q3 2023

Shares 87,340 Value ($000) $20,980 Avg Close $257.07 Range $236.42 - $293.63

Q2 2023

Shares 106,804 Value ($000) $31,085 Avg Close $288.86 Range $260.98 - $322.74

Q1 2023

Shares 102,380 Value ($000) $32,688 Avg Close $319.01 Range $290.01 - $341.81

Q4 2022

Shares 103,368 Value ($000) $34,181 Avg Close $317.17 Range $272.33 - $353.36

Q3 2022

Shares 115,780 Value ($000) $31,101 Avg Close $264.26 Range $213.27 - $289.98

Q2 2022

Shares 115,163 Value ($000) $25,869 Avg Close $244.89 Range $215.05 - $277.00

Q1 2022

Shares 112,244 Value ($000) $26,781 Avg Close $227.38 Range $203.31 - $254.47

Q4 2021

Shares 113,022 Value ($000) $28,312 Avg Close $245.05 Range $224.24 - $263.39

Q3 2021

Shares 126,903 Value ($000) $29,837 Avg Close $237.72 Range $216.50 - $251.83

Q2 2021

Shares 101,561 Value ($000) $23,973 Avg Close $241.97 Range $219.13 - $265.09

Q1 2021

Shares 93,272 Value ($000) $22,168 Avg Close $221.79 Range $170.53 - $251.63

Q4 2020

Shares 29,350 Value ($000) $5,134 Avg Close $155.73 Range $120.26 - $176.62

Q3 2020

Shares 30,850 Value ($000) $3,831 Avg Close $122.99 Range $110.10 - $134.57

Q2 2020

Shares 34,050 Value ($000) $3,869 Avg Close $111.00 Range $98.00 - $128.37

Q1 2020

Shares 38,550 Value ($000) $4,086 Avg Close $129.69 Range $82.60 - $154.86

Q4 2019

Shares 38,550 Value ($000) $5,774 Avg Close $141.31 Range $123.80 - $151.50

Q3 2019

Shares 40,050 Value ($000) $5,545 Avg Close $134.20 Range $123.74 - $146.47

Q2 2019

Shares 40,050 Value ($000) $5,079 Avg Close $124.68 Range $112.94 - $136.75

Q1 2019

Shares 43,400 Value ($000) $5,646 Avg Close $128.99 Range $107.98 - $139.50

Q4 2018

Shares 42,700 Value ($000) $4,738 Avg Close $124.63 Range $103.01 - $141.38

Q3 2018

Shares 45,050 Value ($000) $6,239 Avg Close $140.75 Range $135.00 - $157.15

Q2 2018

Shares 44,700 Value ($000) $6,739 Avg Close $146.19 Range $137.90 - $154.60

Q1 2018

Shares 48,200 Value ($000) $7,052 Avg Close $156.33 Range $140.10 - $171.55

Q4 2017

Shares 49,600 Value ($000) $8,226 Avg Close $162.68 Range $153.65 - $176.35

Q3 2017

Shares 49,600 Value ($000) $7,842 Avg Close $150.66 Range $140.90 - $160.35

Q2 2017

Shares 48,100 Value ($000) $7,196 Avg Close $150.31 Range $144.65 - $157.60

Q1 2017

Shares 48,101 Value ($000) $7,480 Avg Close $147.68 Range $135.95 - $165.20

Q4 2016

Shares 48,100 Value ($000) $6,777 Avg Close $138.82 Range $120.65 - $156.05

Q3 2016

Shares 48,100 Value ($000) $6,473 Avg Close $131.85 Range $125.60 - $139.62

Q2 2016

Shares 56,100 Value ($000) $7,589 Avg Close $132.23 Range $117.10 - $145.94

Q1 2016

Shares 54,100 Value ($000) $6,700 Avg Close $110.97 Range $96.50 - $125.69

Q4 2015

Shares 54,100 Value ($000) $5,736 Avg Close $108.40 Range $92.33 - $118.75

Q3 2015

Shares 54,100 Value ($000) $5,134 Avg Close $109.38 Range $93.83 - $121.92

Q2 2015

Shares 54,100 Value ($000) $6,431 Avg Close $123.29 Range $116.36 - $128.67

Q1 2015

Shares 52,229 Value ($000) $6,418 Avg Close $122.60 Range $116.71 - $129.14

Q4 2014

Shares 90,851 Value ($000) $11,538 Avg Close $133.49 Range $123.44 - $139.31

Q3 2014

Shares 135,951 Value ($000) $18,344 Avg Close $143.54 Range $131.68 - $155.62

Q2 2014

Shares 153,251 Value ($000) $23,286 Avg Close $153.91 Range $143.02 - $163.23

Q1 2014

Shares 155,583 Value ($000) $23,157 Avg Close $147.92 Range $141.74 - $155.64

Q4 2013

Shares 153,383 Value ($000) $22,872 Avg Close $141.23 Range $129.00 - $150.58

Q3 2013

Shares 153,408 Value ($000) $21,310 Avg Close $142.95 Range $133.38 - $153.16

Q2 2013

Shares 144,283 Value ($000) $20,645 Avg Close $146.58 Range $132.16 - $157.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,866	$4,372	$406.96	$378.02 - $432.69
Q3 2025	11,366	$4,407	$363.72	$321.21 - $389.29
Q2 2025	11,726	$3,829	$306.70	$250.07 - $336.96
Q1 2025	11,726	$3,346	$326.11	$281.56 - $379.22
Q4 2024	10,726	$3,289	$322.19	$284.12 - $354.13
Q3 2024	11,526	$3,342	$280.10	$260.20 - $307.67
Q2 2024	13,926	$3,822	$243.81	$202.01 - $278.53
Q1 2024	28,627	$6,535	$223.81	$206.26 - $241.69
Q4 2023	64,309	$15,017	$219.84	$188.63 - $244.28
Q3 2023	87,340	$20,980	$257.07	$236.42 - $293.63
Q2 2023	106,804	$31,085	$288.86	$260.98 - $322.74
Q1 2023	102,380	$32,688	$319.01	$290.01 - $341.81
Q4 2022	103,368	$34,181	$317.17	$272.33 - $353.36
Q3 2022	115,780	$31,101	$264.26	$213.27 - $289.98
Q2 2022	115,163	$25,869	$244.89	$215.05 - $277.00
Q1 2022	112,244	$26,781	$227.38	$203.31 - $254.47
Q4 2021	113,022	$28,312	$245.05	$224.24 - $263.39
Q3 2021	126,903	$29,837	$237.72	$216.50 - $251.83
Q2 2021	101,561	$23,973	$241.97	$219.13 - $265.09
Q1 2021	93,272	$22,168	$221.79	$170.53 - $251.63
Q4 2020	29,350	$5,134	$155.73	$120.26 - $176.62
Q3 2020	30,850	$3,831	$122.99	$110.10 - $134.57
Q2 2020	34,050	$3,869	$111.00	$98.00 - $128.37
Q1 2020	38,550	$4,086	$129.69	$82.60 - $154.86
Q4 2019	38,550	$5,774	$141.31	$123.80 - $151.50
Q3 2019	40,050	$5,545	$134.20	$123.74 - $146.47
Q2 2019	40,050	$5,079	$124.68	$112.94 - $136.75
Q1 2019	43,400	$5,646	$128.99	$107.98 - $139.50
Q4 2018	42,700	$4,738	$124.63	$103.01 - $141.38
Q3 2018	45,050	$6,239	$140.75	$135.00 - $157.15
Q2 2018	44,700	$6,739	$146.19	$137.90 - $154.60
Q1 2018	48,200	$7,052	$156.33	$140.10 - $171.55
Q4 2017	49,600	$8,226	$162.68	$153.65 - $176.35
Q3 2017	49,600	$7,842	$150.66	$140.90 - $160.35
Q2 2017	48,100	$7,196	$150.31	$144.65 - $157.60
Q1 2017	48,101	$7,480	$147.68	$135.95 - $165.20
Q4 2016	48,100	$6,777	$138.82	$120.65 - $156.05
Q3 2016	48,100	$6,473	$131.85	$125.60 - $139.62
Q2 2016	56,100	$7,589	$132.23	$117.10 - $145.94
Q1 2016	54,100	$6,700	$110.97	$96.50 - $125.69
Q4 2015	54,100	$5,736	$108.40	$92.33 - $118.75
Q3 2015	54,100	$5,134	$109.38	$93.83 - $121.92
Q2 2015	54,100	$6,431	$123.29	$116.36 - $128.67
Q1 2015	52,229	$6,418	$122.60	$116.71 - $129.14
Q4 2014	90,851	$11,538	$133.49	$123.44 - $139.31
Q3 2014	135,951	$18,344	$143.54	$131.68 - $155.62
Q2 2014	153,251	$23,286	$153.91	$143.02 - $163.23
Q1 2014	155,583	$23,157	$147.92	$141.74 - $155.64
Q4 2013	153,383	$22,872	$141.23	$129.00 - $150.58
Q3 2013	153,408	$21,310	$142.95	$133.38 - $153.16
Q2 2013	144,283	$20,645	$146.58	$132.16 - $157.99