Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 24 minutes

S&P Futures
3,857.00
+8.75(+0.23%)
Dow Futures
31,115.00
+102.00(+0.33%)
Nasdaq Futures
11,916.75
+36.50(+0.31%)
Russell 2000 Futures
1,733.70
+5.10(+0.30%)
Crude Oil
99.08
+0.55(+0.56%)
Gold
1,741.00
+4.50(+0.26%)

Advertisement

LeMaitre Vascular, Inc. (LMAT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.08

-0.50

(-1.07%)

At close: 04:00PM EDT

46.08

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	46.71	46.93	42.04	46.08	46.08	68,100
Jul 05, 2022	45.71	46.68	45.48	46.58	46.58	122,200
Jul 01, 2022	45.58	46.43	45.50	46.40	46.40	74,400
Jun 30, 2022	45.62	46.28	44.98	45.55	45.55	94,000
Jun 29, 2022	45.80	46.44	45.02	46.14	46.14	62,400
Jun 28, 2022	45.45	46.21	45.07	45.65	45.65	82,200
Jun 27, 2022	45.44	45.75	44.79	45.31	45.31	52,400
Jun 24, 2022	45.26	45.61	44.10	45.13	45.13	163,000
Jun 23, 2022	43.55	44.90	43.55	44.80	44.80	55,100
Jun 22, 2022	41.74	43.71	41.74	43.32	43.32	70,200
Jun 21, 2022	43.07	43.49	40.82	42.15	42.15	68,500
Jun 17, 2022	42.44	43.42	42.07	42.31	42.31	127,700
Jun 16, 2022	42.96	42.96	41.54	42.02	42.02	67,100
Jun 15, 2022	42.85	44.51	42.50	43.72	43.72	98,600
Jun 14, 2022	43.19	43.89	41.98	42.50	42.50	90,000
Jun 13, 2022	44.48	44.73	42.92	43.22	43.22	107,500
Jun 10, 2022	44.99	45.90	44.87	45.64	45.64	90,200
Jun 09, 2022	46.28	46.50	45.51	45.62	45.62	106,800
Jun 08, 2022	45.33	46.61	45.11	46.24	46.24	144,400
Jun 07, 2022	44.67	45.79	44.67	45.67	45.67	53,500
Jun 06, 2022	46.06	46.06	44.86	44.90	44.90	48,400
Jun 03, 2022	45.99	46.46	45.33	45.66	45.66	87,000
Jun 02, 2022	45.33	46.32	44.81	46.00	46.00	81,600
Jun 01, 2022	46.00	46.43	43.70	44.95	44.95	99,500
May 31, 2022	45.45	46.24	44.87	45.72	45.72	102,000
May 27, 2022	44.97	46.25	44.66	45.64	45.64	74,400
May 26, 2022	45.02	45.02	44.06	44.57	44.57	72,900
May 25, 2022	43.94	45.31	43.94	44.60	44.60	73,200
May 24, 2022	44.03	44.61	43.19	43.87	43.87	103,900
May 23, 2022	45.42	45.64	43.89	44.33	44.33	213,100
May 20, 2022	44.00	44.88	42.77	44.80	44.80	93,000
May 19, 2022	43.13	44.70	43.13	43.53	43.53	148,400
May 18, 2022	44.64	44.83	42.81	43.45	43.45	199,700
May 17, 2022	44.24	45.87	43.28	45.53	45.53	146,500
May 16, 2022	43.03	44.28	42.71	43.60	43.60	237,800
May 16, 2022	0.125 Dividend
May 13, 2022	42.23	43.57	41.64	43.41	43.28	158,100
May 12, 2022	40.11	41.76	39.67	41.70	41.58	233,000
May 11, 2022	40.41	41.58	40.06	40.33	40.21	113,200
May 10, 2022	39.71	40.88	39.14	40.37	40.25	147,700
May 09, 2022	40.97	41.06	38.32	39.05	38.94	184,500
May 06, 2022	42.45	42.73	41.26	41.60	41.48	142,500
May 05, 2022	44.58	48.36	42.25	42.71	42.59	104,600
May 04, 2022	44.47	45.41	43.27	45.13	45.00	186,400
May 03, 2022	43.57	45.05	43.57	44.41	44.28	163,100
May 02, 2022	43.23	45.14	43.06	43.61	43.48	204,700
Apr 29, 2022	44.70	45.59	42.12	43.21	43.09	402,900
Apr 28, 2022	45.16	46.94	43.69	45.81	45.68	175,100
Apr 27, 2022	44.64	45.08	43.78	44.49	44.36	191,000
Apr 26, 2022	45.24	45.31	44.35	44.41	44.28	152,500
Apr 25, 2022	44.06	46.02	44.06	45.81	45.68	172,400
Apr 22, 2022	46.73	47.00	44.11	44.27	44.14	153,000
Apr 21, 2022	47.84	47.92	47.01	47.13	46.99	139,600
Apr 20, 2022	47.41	47.89	47.20	47.55	47.41	114,200
Apr 19, 2022	45.81	47.83	45.81	46.85	46.72	173,500
Apr 18, 2022	46.25	46.91	45.30	45.82	45.69	347,900
Apr 14, 2022	47.16	47.46	45.90	46.51	46.38	90,800
Apr 13, 2022	47.34	47.34	46.60	46.95	46.81	141,200
Apr 12, 2022	45.97	47.84	45.97	47.30	47.16	205,200
Apr 11, 2022	46.46	46.75	45.54	45.63	45.50	172,900
Apr 08, 2022	46.66	47.27	45.99	46.52	46.39	173,000
Apr 07, 2022	47.02	47.54	46.40	47.06	46.92	148,800
Apr 06, 2022	46.99	47.19	45.45	46.77	46.64	183,900
Apr 05, 2022	47.61	48.07	47.29	47.34	47.20	162,600
Apr 04, 2022	47.85	48.16	47.02	47.59	47.45	185,200
Apr 01, 2022	46.40	48.08	46.40	47.85	47.71	138,100
Mar 31, 2022	46.34	46.91	45.82	46.47	46.34	114,500
Mar 30, 2022	45.97	47.04	45.21	46.38	46.25	69,800
Mar 29, 2022	45.14	46.54	45.14	46.29	46.16	133,200
Mar 28, 2022	44.98	45.47	44.28	44.45	44.32	68,400
Mar 25, 2022	44.89	45.31	44.63	45.08	44.95	64,700
Mar 24, 2022	44.35	44.87	43.39	44.79	44.66	120,600
Mar 23, 2022	44.93	45.32	43.27	44.46	44.33	112,100
Mar 22, 2022	44.47	45.43	44.47	45.35	45.22	145,400
Mar 21, 2022	45.97	46.19	43.64	44.10	43.97	150,300
Mar 18, 2022	44.98	46.24	44.57	45.93	45.80	302,600
Mar 17, 2022	43.26	45.32	43.26	44.84	44.71	78,200
Mar 16, 2022	42.16	43.93	42.16	43.73	43.60	103,000
Mar 15, 2022	42.19	42.49	41.29	41.93	41.81	146,200
Mar 14, 2022	42.42	43.39	41.66	41.88	41.76	127,600
Mar 11, 2022	44.80	44.80	42.30	42.39	42.27	100,300
Mar 10, 2022	44.82	45.04	43.89	44.37	44.24	92,900
Mar 09, 2022	46.22	46.25	44.66	45.49	45.36	82,600
Mar 08, 2022	46.29	46.29	44.59	45.57	45.44	122,600
Mar 07, 2022	48.37	48.53	46.14	46.32	46.19	125,000
Mar 07, 2022	0.125 Dividend
Mar 04, 2022	47.84	48.98	45.55	48.45	48.19	88,600
Mar 03, 2022	48.28	48.61	47.75	48.00	47.74	68,700
Mar 02, 2022	48.01	48.65	47.40	48.14	47.88	120,300
Mar 01, 2022	47.46	47.89	47.16	47.73	47.47	115,700
Feb 28, 2022	46.22	47.61	45.62	47.47	47.21	182,200
Feb 25, 2022	43.70	47.00	43.70	46.48	46.23	99,500
Feb 24, 2022	42.78	45.96	42.72	45.87	45.62	205,100
Feb 23, 2022	43.73	44.07	43.28	43.75	43.51	117,000
Feb 22, 2022	41.89	43.82	41.89	43.37	43.13	107,400
Feb 18, 2022	42.28	42.98	41.99	42.27	42.04	63,000
Feb 17, 2022	43.50	43.83	42.28	42.39	42.16	49,600
Feb 16, 2022	43.11	43.98	42.49	43.96	43.72	48,300
Feb 15, 2022	43.36	44.11	43.10	43.37	43.13	72,100
Feb 14, 2022	43.01	43.64	42.52	42.89	42.66	73,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,857.00+8.75(+0.23%)

Dow Futures31,115.00+102.00(+0.33%)

Nasdaq Futures11,916.75+36.50(+0.31%)

Russell 2000 Futures1,733.70+5.10(+0.30%)

Crude Oil99.08+0.55(+0.56%)

Gold1,741.00+4.50(+0.26%)

LeMaitre Vascular, Inc. (LMAT)

S&P Futures
3,857.00
+8.75(+0.23%)

Dow Futures
31,115.00
+102.00(+0.33%)

Nasdaq Futures
11,916.75
+36.50(+0.31%)

Russell 2000 Futures
1,733.70
+5.10(+0.30%)

Crude Oil
99.08
+0.55(+0.56%)

Gold
1,741.00
+4.50(+0.26%)