Vimeo, Inc. - Common Stock (VMEO)
3.9300
+0.0100 (0.26%)
NASDAQ · Last Trade: Jul 4th, 6:25 PM EDT
Historical Prices For Vimeo, Inc. - Common Stock (VMEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 3.95 | 3.97 | 3.90 | 3.93 | 557,152 | 3.93 |
| 7/02/2025 | 4.04 | 4.05 | 3.94 | 3.92 | 1,252,548 | 3.92 |
| 7/01/2025 | 4.03 | 4.08 | 3.96 | 4.04 | 1,271,091 | 4.04 |
| 6/30/2025 | 4.05 | 4.07 | 4.02 | 4.04 | 1,356,650 | 4.04 |
| 6/27/2025 | 4.06 | 4.08 | 3.97 | 4.01 | 4,179,513 | 4.01 |
| 6/26/2025 | 4.03 | 4.08 | 3.95 | 4.06 | 1,381,979 | 4.06 |
| 6/25/2025 | 4.01 | 4.09 | 3.95 | 4.03 | 1,722,811 | 4.03 |
| 6/24/2025 | 3.92 | 4.01 | 3.88 | 3.98 | 2,277,481 | 3.98 |
| 6/23/2025 | 3.97 | 3.99 | 3.85 | 3.89 | 1,566,265 | 3.89 |
| 6/20/2025 | 4.07 | 4.08 | 3.96 | 3.97 | 4,497,445 | 3.97 |
| 6/18/2025 | 4.16 | 4.18 | 4.04 | 4.05 | 4,112,755 | 4.05 |
| 6/17/2025 | 4.19 | 4.29 | 4.15 | 4.16 | 1,875,001 | 4.16 |
| 6/16/2025 | 4.29 | 4.32 | 4.25 | 4.29 | 967,126 | 4.29 |
| 6/13/2025 | 4.25 | 4.35 | 4.22 | 4.24 | 1,134,914 | 4.24 |
| 6/12/2025 | 4.41 | 4.43 | 4.30 | 4.31 | 1,541,311 | 4.31 |
| 6/11/2025 | 4.55 | 4.57 | 4.44 | 4.44 | 947,650 | 4.44 |
| 6/10/2025 | 4.60 | 4.60 | 4.50 | 4.52 | 860,218 | 4.52 |
| 6/09/2025 | 4.59 | 4.61 | 4.53 | 4.59 | 708,740 | 4.59 |
| 6/06/2025 | 4.58 | 4.58 | 4.50 | 4.54 | 563,051 | 4.54 |
| 6/05/2025 | 4.52 | 4.57 | 4.45 | 4.51 | 1,103,493 | 4.51 |
| 6/04/2025 | 4.56 | 4.56 | 4.50 | 4.51 | 986,041 | 4.51 |
| 6/03/2025 | 4.39 | 4.57 | 4.32 | 4.55 | 961,186 | 4.55 |
| 6/02/2025 | 4.32 | 4.42 | 4.30 | 4.39 | 989,793 | 4.39 |
| 5/30/2025 | 4.37 | 4.42 | 4.34 | 4.36 | 1,260,156 | 4.36 |
| 5/29/2025 | 4.42 | 4.42 | 4.35 | 4.39 | 890,048 | 4.39 |
| 5/28/2025 | 4.41 | 4.47 | 4.34 | 4.38 | 1,038,761 | 4.38 |
| 5/27/2025 | 4.41 | 4.52 | 4.37 | 4.43 | 2,164,407 | 4.43 |
| 5/23/2025 | 4.38 | 4.46 | 4.35 | 4.36 | 930,693 | 4.36 |
| 5/22/2025 | 4.47 | 4.54 | 4.44 | 4.45 | 837,493 | 4.45 |
| 5/21/2025 | 4.56 | 4.63 | 4.45 | 4.46 | 1,383,816 | 4.46 |
| 5/20/2025 | 4.64 | 4.64 | 4.54 | 4.56 | 679,850 | 4.56 |
| 5/19/2025 | 4.61 | 4.68 | 4.58 | 4.63 | 737,422 | 4.63 |
| 5/16/2025 | 4.72 | 4.73 | 4.66 | 4.70 | 842,919 | 4.70 |
| 5/15/2025 | 4.80 | 4.80 | 4.71 | 4.71 | 702,302 | 4.71 |
| 5/14/2025 | 4.86 | 4.89 | 4.78 | 4.81 | 1,170,593 | 4.81 |
| 5/13/2025 | 4.80 | 4.89 | 4.70 | 4.86 | 1,494,024 | 4.86 |
| 5/12/2025 | 4.87 | 4.91 | 4.74 | 4.80 | 1,334,823 | 4.80 |
| 5/09/2025 | 4.79 | 4.81 | 4.64 | 4.65 | 1,186,125 | 4.65 |
| 5/08/2025 | 4.70 | 4.83 | 4.63 | 4.76 | 1,949,248 | 4.76 |
| 5/07/2025 | 4.66 | 4.72 | 4.58 | 4.67 | 1,605,415 | 4.67 |
| 5/06/2025 | 4.68 | 4.96 | 4.63 | 4.64 | 2,541,791 | 4.64 |
| 5/05/2025 | 5.07 | 5.24 | 5.05 | 5.15 | 1,949,100 | 5.15 |
| 5/02/2025 | 5.16 | 5.17 | 5.09 | 5.12 | 1,015,294 | 5.12 |
| 5/01/2025 | 5.11 | 5.14 | 5.04 | 5.09 | 1,460,828 | 5.09 |
| 4/30/2025 | 5.05 | 5.07 | 4.97 | 5.04 | 1,052,842 | 5.04 |
| 4/29/2025 | 4.99 | 5.25 | 4.96 | 5.20 | 1,486,993 | 5.20 |
| 4/28/2025 | 5.19 | 5.24 | 5.03 | 5.04 | 868,303 | 5.04 |
| 4/25/2025 | 5.13 | 5.25 | 5.11 | 5.20 | 1,081,972 | 5.20 |
| 4/24/2025 | 4.99 | 5.17 | 4.99 | 5.14 | 1,064,911 | 5.14 |
| 4/23/2025 | 5.12 | 5.14 | 4.99 | 5.02 | 1,348,819 | 5.02 |
| 4/22/2025 | 4.92 | 5.01 | 4.84 | 4.94 | 1,510,294 | 4.94 |
| 4/21/2025 | 4.69 | 4.86 | 4.65 | 4.84 | 3,164,952 | 4.84 |
| 4/17/2025 | 4.73 | 4.81 | 4.68 | 4.77 | 1,305,673 | 4.77 |
| 4/16/2025 | 4.73 | 4.81 | 4.65 | 4.72 | 1,571,430 | 4.72 |
| 4/15/2025 | 4.84 | 4.87 | 4.71 | 4.75 | 1,604,577 | 4.75 |
| 4/14/2025 | 4.95 | 4.95 | 4.72 | 4.86 | 2,854,890 | 4.86 |
| 4/11/2025 | 4.86 | 4.87 | 4.70 | 4.81 | 1,007,213 | 4.81 |
| 4/10/2025 | 4.94 | 4.96 | 4.79 | 4.88 | 1,091,305 | 4.88 |
| 4/09/2025 | 4.54 | 5.22 | 4.51 | 5.08 | 2,017,495 | 5.08 |
| 4/08/2025 | 4.79 | 4.88 | 4.55 | 4.63 | 1,849,795 | 4.63 |
| 4/07/2025 | 4.50 | 4.95 | 4.38 | 4.73 | 1,907,731 | 4.73 |