Vimeo, Inc. - Common Stock (VMEO)
5.2700
+0.0300 (0.57%)
NASDAQ · Last Trade: Apr 2nd, 11:59 PM EDT
Historical Prices For Vimeo, Inc. - Common Stock (VMEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.13 | 5.32 | 5.11 | 5.27 | 885,370 | 5.27 |
| 4/01/2025 | 5.26 | 5.33 | 5.21 | 5.24 | 1,072,895 | 5.24 |
| 3/31/2025 | 5.26 | 5.32 | 5.24 | 5.26 | 1,350,907 | 5.26 |
| 3/28/2025 | 5.41 | 5.43 | 5.29 | 5.32 | 1,171,794 | 5.32 |
| 3/27/2025 | 5.42 | 5.55 | 5.41 | 5.48 | 719,373 | 5.48 |
| 3/26/2025 | 5.63 | 5.66 | 5.45 | 5.46 | 1,136,019 | 5.46 |
| 3/25/2025 | 5.60 | 5.67 | 5.58 | 5.63 | 853,676 | 5.63 |
| 3/24/2025 | 5.59 | 5.63 | 5.50 | 5.61 | 1,926,810 | 5.61 |
| 3/21/2025 | 5.42 | 5.56 | 5.40 | 5.47 | 2,690,377 | 5.47 |
| 3/20/2025 | 5.40 | 5.58 | 5.40 | 5.52 | 969,318 | 5.52 |
| 3/19/2025 | 5.37 | 5.51 | 5.35 | 5.46 | 1,176,896 | 5.46 |
| 3/18/2025 | 5.40 | 5.41 | 5.31 | 5.33 | 1,277,232 | 5.33 |
| 3/17/2025 | 5.46 | 5.53 | 5.38 | 5.46 | 1,112,278 | 5.46 |
| 3/14/2025 | 5.43 | 5.50 | 5.36 | 5.43 | 1,045,307 | 5.43 |
| 3/13/2025 | 5.35 | 5.41 | 5.29 | 5.34 | 1,153,746 | 5.34 |
| 3/12/2025 | 5.53 | 5.57 | 5.34 | 5.38 | 1,110,693 | 5.38 |
| 3/11/2025 | 5.53 | 5.58 | 5.34 | 5.44 | 1,188,900 | 5.44 |
| 3/10/2025 | 5.50 | 5.55 | 5.34 | 5.53 | 2,172,661 | 5.53 |
| 3/07/2025 | 5.49 | 5.68 | 5.46 | 5.64 | 1,282,572 | 5.64 |
| 3/06/2025 | 5.59 | 5.76 | 5.46 | 5.53 | 2,189,974 | 5.53 |
| 3/05/2025 | 5.58 | 5.71 | 5.53 | 5.69 | 2,032,869 | 5.69 |
| 3/04/2025 | 5.55 | 5.76 | 5.42 | 5.64 | 3,758,205 | 5.64 |
| 3/03/2025 | 5.99 | 6.05 | 5.66 | 5.69 | 2,410,163 | 5.69 |
| 2/28/2025 | 5.61 | 5.92 | 5.61 | 5.89 | 3,278,341 | 5.89 |
| 2/27/2025 | 5.80 | 5.83 | 5.63 | 5.68 | 2,062,011 | 5.68 |
| 2/26/2025 | 5.80 | 5.93 | 5.74 | 5.77 | 2,223,957 | 5.77 |
| 2/25/2025 | 5.51 | 5.86 | 5.51 | 5.79 | 3,527,076 | 5.79 |
| 2/24/2025 | 5.40 | 5.47 | 5.28 | 5.30 | 3,027,644 | 5.30 |
| 2/21/2025 | 5.54 | 5.54 | 5.29 | 5.40 | 4,567,142 | 5.40 |
| 2/20/2025 | 5.58 | 5.85 | 5.25 | 5.51 | 12,240,225 | 5.51 |
| 2/19/2025 | 6.73 | 6.79 | 6.48 | 6.78 | 5,086,390 | 6.78 |
| 2/18/2025 | 6.70 | 6.89 | 6.63 | 6.71 | 2,207,755 | 6.71 |
| 2/14/2025 | 6.66 | 6.74 | 6.63 | 6.67 | 1,003,986 | 6.67 |
| 2/13/2025 | 6.57 | 6.71 | 6.45 | 6.63 | 1,067,956 | 6.63 |
| 2/12/2025 | 6.36 | 6.52 | 6.30 | 6.46 | 745,878 | 6.46 |
| 2/11/2025 | 6.51 | 6.64 | 6.45 | 6.46 | 891,711 | 6.46 |
| 2/10/2025 | 6.67 | 6.71 | 6.57 | 6.60 | 1,406,325 | 6.60 |
| 2/07/2025 | 6.65 | 6.70 | 6.49 | 6.58 | 1,591,564 | 6.58 |
| 2/06/2025 | 6.83 | 6.87 | 6.63 | 6.63 | 820,500 | 6.63 |
| 2/05/2025 | 6.85 | 6.90 | 6.74 | 6.82 | 624,117 | 6.82 |
| 2/04/2025 | 6.65 | 6.96 | 6.65 | 6.93 | 963,686 | 6.93 |
| 2/03/2025 | 6.44 | 6.77 | 6.42 | 6.64 | 880,317 | 6.64 |
| 1/31/2025 | 6.84 | 6.96 | 6.68 | 6.71 | 992,273 | 6.71 |
| 1/30/2025 | 6.74 | 6.88 | 6.71 | 6.81 | 825,878 | 6.81 |
| 1/29/2025 | 6.86 | 6.90 | 6.60 | 6.65 | 1,404,793 | 6.65 |
| 1/28/2025 | 6.74 | 7.14 | 6.63 | 6.87 | 1,885,090 | 6.87 |
| 1/27/2025 | 6.30 | 6.75 | 6.30 | 6.70 | 1,630,822 | 6.70 |
| 1/24/2025 | 6.39 | 6.58 | 6.33 | 6.52 | 884,874 | 6.52 |
| 1/23/2025 | 6.11 | 6.38 | 6.11 | 6.37 | 1,611,843 | 6.37 |
| 1/22/2025 | 6.35 | 6.40 | 6.25 | 6.25 | 991,949 | 6.25 |
| 1/21/2025 | 6.35 | 6.44 | 6.27 | 6.35 | 1,252,937 | 6.35 |
| 1/17/2025 | 6.41 | 6.43 | 6.25 | 6.26 | 810,834 | 6.26 |
| 1/16/2025 | 6.37 | 6.37 | 6.22 | 6.26 | 737,667 | 6.26 |
| 1/15/2025 | 6.18 | 6.45 | 6.18 | 6.37 | 1,305,351 | 6.37 |
| 1/14/2025 | 6.16 | 6.25 | 6.05 | 6.10 | 1,402,873 | 6.10 |
| 1/13/2025 | 5.99 | 6.14 | 5.91 | 6.10 | 935,513 | 6.10 |
| 1/10/2025 | 6.32 | 6.32 | 6.08 | 6.08 | 1,014,898 | 6.08 |
| 1/08/2025 | 6.36 | 6.59 | 6.29 | 6.42 | 1,715,730 | 6.42 |
| 1/07/2025 | 6.84 | 6.95 | 6.33 | 6.41 | 2,689,652 | 6.41 |
| 1/06/2025 | 6.71 | 6.89 | 6.70 | 6.84 | 1,419,433 | 6.84 |
| 1/03/2025 | 6.52 | 6.69 | 6.46 | 6.65 | 850,988 | 6.65 |