Mail

LMAT - LeMaitre Vascular, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2020	26.52	27.44	26.40	26.95	26.95	82,792
Jun 03, 2020	26.79	27.37	26.61	26.71	26.71	82,100
Jun 02, 2020	26.86	27.12	26.48	26.53	26.53	111,800
Jun 01, 2020	26.96	27.28	26.58	26.84	26.84	137,400
May 29, 2020	26.97	27.24	26.16	26.89	26.89	182,500
May 28, 2020	27.65	28.63	26.78	27.06	27.06	194,400
May 27, 2020	26.60	27.46	25.63	27.35	27.35	133,900
May 26, 2020	25.66	26.87	25.46	26.29	26.29	132,300
May 22, 2020	24.71	25.19	24.39	24.94	24.94	79,400
May 21, 2020	25.09	25.68	24.55	24.60	24.60	124,900
May 20, 2020	25.36	25.93	25.03	25.37	25.37	106,500
May 19, 2020	25.23	26.10	24.59	24.91	24.91	202,300
May 19, 2020	0.095 Dividend
May 18, 2020	25.21	25.88	25.11	25.25	25.16	275,200
May 15, 2020	24.46	24.63	23.82	24.30	24.21	138,400
May 14, 2020	24.21	24.58	23.40	24.52	24.43	123,000
May 13, 2020	26.03	26.19	24.31	24.77	24.68	97,900
May 12, 2020	26.37	26.91	26.29	26.29	26.19	165,700
May 11, 2020	26.07	26.63	25.88	26.43	26.33	121,300
May 08, 2020	26.73	26.92	26.28	26.38	26.28	96,100
May 07, 2020	26.48	26.77	26.16	26.22	26.12	95,300
May 06, 2020	26.18	26.58	25.67	26.10	26.00	114,000
May 05, 2020	25.56	26.66	25.32	26.13	26.03	103,800
May 04, 2020	25.83	25.97	25.00	25.28	25.18	124,600
May 01, 2020	26.86	27.49	25.55	26.37	26.27	196,100
Apr 30, 2020	30.09	30.18	28.26	28.49	28.38	151,400
Apr 29, 2020	30.67	31.78	29.50	30.71	30.59	210,900
Apr 28, 2020	30.00	30.07	28.72	30.00	29.89	172,900
Apr 27, 2020	27.08	29.49	27.08	29.35	29.24	116,800
Apr 24, 2020	27.76	27.76	26.61	26.97	26.87	69,500
Apr 23, 2020	26.90	28.08	26.79	27.61	27.51	134,200
Apr 22, 2020	26.63	27.13	26.05	26.85	26.75	98,300
Apr 21, 2020	27.02	27.23	25.87	26.22	26.12	97,500
Apr 20, 2020	28.61	28.68	27.10	27.84	27.74	151,400
Apr 17, 2020	28.52	29.76	28.02	29.50	29.39	102,100
Apr 16, 2020	27.03	27.87	26.61	27.81	27.71	127,300
Apr 15, 2020	27.01	27.62	26.57	26.86	26.76	86,900
Apr 14, 2020	27.38	28.24	27.08	27.96	27.85	95,200
Apr 13, 2020	27.19	27.19	26.05	26.94	26.84	62,500
Apr 09, 2020	26.00	27.71	25.71	27.47	27.37	126,900
Apr 08, 2020	25.22	26.13	24.76	25.81	25.71	155,700
Apr 07, 2020	24.66	25.16	24.28	24.73	24.64	95,800
Apr 06, 2020	23.56	24.43	23.09	24.28	24.19	171,400
Apr 03, 2020	23.07	23.68	21.89	22.88	22.79	114,700
Apr 02, 2020	23.14	23.98	22.57	23.11	23.02	163,900
Apr 01, 2020	24.20	24.45	22.99	23.52	23.43	104,100
Mar 31, 2020	24.60	25.81	24.16	24.92	24.83	167,000
Mar 30, 2020	22.74	24.53	22.69	24.53	24.44	171,900
Mar 27, 2020	23.56	23.81	22.50	22.70	22.61	116,700
Mar 26, 2020	22.88	24.61	21.82	24.22	24.13	144,000
Mar 25, 2020	22.91	24.21	21.58	22.86	22.77	172,200
Mar 24, 2020	21.30	24.20	21.30	23.05	22.96	159,700
Mar 23, 2020	21.10	22.34	18.76	21.03	20.95	220,600
Mar 20, 2020	23.69	24.39	21.22	21.39	21.31	238,500
Mar 19, 2020	25.04	25.42	22.49	23.68	23.59	207,700
Mar 18, 2020	24.12	25.99	23.18	25.09	25.00	185,000
Mar 17, 2020	22.17	25.64	21.70	25.37	25.27	204,000
Mar 16, 2020	24.40	24.44	21.90	22.08	22.00	196,900
Mar 13, 2020	22.44	24.59	22.01	24.45	24.36	296,900
Mar 12, 2020	25.09	25.42	21.24	21.38	21.30	222,700
Mar 11, 2020	26.49	27.03	25.48	26.10	26.00	194,100
Mar 10, 2020	26.82	27.16	25.58	26.94	26.84	283,500
Mar 09, 2020	27.13	27.79	26.33	26.55	26.45	174,200
Mar 06, 2020	28.28	29.21	27.40	28.00	27.89	147,500
Mar 05, 2020	29.25	29.67	28.30	28.84	28.73	110,100
Mar 04, 2020	29.14	29.67	29.02	29.59	29.48	61,500
Mar 03, 2020	29.22	29.22	28.32	28.90	28.79	103,900
Mar 02, 2020	28.38	29.16	28.04	29.03	28.92	146,300
Mar 02, 2020	0.095 Dividend
Feb 28, 2020	29.23	29.32	28.01	28.50	28.30	203,300
Feb 27, 2020	29.21	29.74	27.70	29.74	29.53	234,600
Feb 26, 2020	29.82	30.12	29.36	29.49	29.28	97,600
Feb 25, 2020	29.90	30.41	29.51	29.78	29.57	165,800
Feb 24, 2020	29.80	30.25	29.46	30.05	29.84	142,300
Feb 21, 2020	30.72	30.72	30.10	30.38	30.16	85,800
Feb 20, 2020	30.69	31.00	30.49	30.74	30.52	118,300
Feb 19, 2020	30.36	30.83	29.99	30.65	30.43	138,600
Feb 18, 2020	30.09	30.39	29.89	30.28	30.07	91,200
Feb 14, 2020	29.82	30.27	29.73	30.11	29.90	75,400
Feb 13, 2020	30.20	30.82	29.70	29.84	29.63	104,400
Feb 12, 2020	29.37	30.39	29.34	30.25	30.04	247,000
Feb 11, 2020	28.48	29.40	28.48	29.30	29.09	117,800
Feb 10, 2020	29.30	30.37	28.15	28.50	28.30	370,000
Feb 07, 2020	28.14	32.37	28.00	29.29	29.08	957,400
Feb 06, 2020	36.70	37.68	35.93	36.39	36.13	82,700
Feb 05, 2020	36.35	36.72	36.25	36.64	36.38	99,700
Feb 04, 2020	36.05	36.62	35.85	36.15	35.89	91,800
Feb 03, 2020	36.15	36.83	35.46	35.84	35.59	78,000
Jan 31, 2020	35.61	37.35	35.22	35.99	35.74	159,800
Jan 30, 2020	35.54	35.96	35.14	35.68	35.43	90,100
Jan 29, 2020	36.73	36.78	35.64	35.72	35.47	64,400
Jan 28, 2020	36.89	37.43	36.56	36.71	36.45	46,500
Jan 27, 2020	36.00	37.06	35.60	36.75	36.49	74,100
Jan 24, 2020	36.77	36.77	36.25	36.48	36.22	57,200
Jan 23, 2020	36.88	37.34	36.41	36.67	36.41	128,000
Jan 22, 2020	37.08	37.25	36.55	36.81	36.55	62,100
Jan 21, 2020	36.74	37.29	36.47	36.95	36.69	97,700
Jan 17, 2020	37.00	37.32	36.75	36.87	36.61	87,800
Jan 16, 2020	37.72	37.81	36.77	37.00	36.74	164,900
Jan 15, 2020	37.60	38.15	36.97	37.60	37.33	56,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...