U.S. markets closed

LeMaitre Vascular, Inc. (LMAT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
49.19+0.55 (+1.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202148.8049.7548.4449.1949.19101,800
May 13, 202147.8748.7947.4948.6448.64103,400
May 12, 202147.7148.8747.3747.9547.95144,300
May 11, 202148.0049.0347.2147.7447.74140,900
May 10, 202150.5850.5848.5748.6248.6299,100
May 07, 202151.0651.5850.6650.8750.87145,700
May 06, 202151.7352.4850.7351.0751.07158,200
May 05, 202151.8152.3650.4351.8651.86145,900
May 04, 202151.0151.9450.6651.3251.3297,300
May 03, 202152.5253.0750.5051.4651.46254,400
Apr 30, 202153.3553.3548.3952.4752.47422,100
Apr 29, 202154.2054.9353.4953.8653.86121,000
Apr 28, 202153.0554.2052.3753.9753.9773,400
Apr 27, 202153.3453.6852.6053.0153.0178,200
Apr 26, 202154.0354.1952.4952.5652.5647,500
Apr 23, 202153.8554.1853.4753.5553.5578,500
Apr 22, 202153.0654.4652.8453.5553.55104,200
Apr 21, 202150.3753.2650.2953.1253.12110,200
Apr 20, 202150.2550.6649.3250.0350.0381,700
Apr 19, 202150.4850.5149.4650.4750.4778,000
Apr 16, 202150.4450.8650.1350.4950.4976,800
Apr 15, 202150.0150.7449.6950.0750.07111,000
Apr 14, 202149.9950.3749.2449.9149.91103,500
Apr 13, 202149.9050.7849.2049.9949.99160,300
Apr 12, 202151.4451.8548.9549.9049.9099,100
Apr 09, 202150.1051.6550.0151.4451.4472,900
Apr 08, 202149.3750.5849.1950.3950.3974,200
Apr 07, 202150.4550.5948.7848.9148.9179,800
Apr 06, 202149.6651.0049.6650.6250.6273,000
Apr 05, 202148.7549.8148.5049.7649.7679,200
Apr 01, 202149.0049.2047.6148.5848.5884,000
Mar 31, 202148.2249.6748.2248.7848.78137,000
Mar 30, 202146.0148.1545.6147.6447.64116,600
Mar 29, 202146.3847.7245.7945.9045.9082,200
Mar 26, 202147.1248.0146.1946.7246.7273,100
Mar 25, 202145.5646.9445.1846.7946.7975,900
Mar 24, 202147.0748.2745.7545.7545.7579,700
Mar 23, 202148.5448.8846.5147.0947.09120,600
Mar 22, 202148.4649.9447.5348.8848.88116,600
Mar 19, 202148.5649.0147.0547.8547.85266,800
Mar 18, 202148.7950.8747.9548.1148.11152,400
Mar 17, 202146.2050.3645.7548.0548.05472,200
Mar 16, 202146.4547.0544.7045.6945.69182,800
Mar 15, 202148.0048.9646.5046.8046.80100,800
Mar 12, 202147.2348.4446.9948.1048.10108,400
Mar 11, 202149.4249.7047.4047.4447.44159,600
Mar 10, 202148.7350.2348.2348.6948.6978,800
Mar 09, 202147.1249.5146.5048.2948.29129,800
Mar 08, 202146.5647.9445.6546.7946.7986,400
Mar 08, 20210.11 Dividend
Mar 05, 202147.0947.1345.0546.7946.68126,800
Mar 04, 202150.4150.7446.3046.8246.71204,000
Mar 03, 202151.9152.5550.2650.7850.66210,200
Mar 02, 202151.2252.9850.3651.3851.26172,000
Mar 01, 202153.9753.9750.6551.5051.38273,000
Feb 26, 202150.1454.9647.1251.3951.27309,600
Feb 25, 202148.1049.2846.4546.4546.34120,000
Feb 24, 202147.5048.6047.2047.6747.56102,700
Feb 23, 202147.4948.6845.8147.1947.08120,700
Feb 22, 202149.4149.4147.2047.8847.77104,700
Feb 19, 202148.4949.9948.4949.2049.08100,500
Feb 18, 202148.2148.7546.8848.4748.3688,600
Feb 17, 202148.5149.2447.2548.3248.2171,800
Feb 16, 202149.5149.9048.2448.5748.4674,000
Feb 12, 202147.6249.6247.4149.1549.03103,600
Feb 11, 202148.2348.3846.5047.5347.42133,600
Feb 10, 202149.0849.6547.1547.7247.61110,100
Feb 09, 202148.0649.1647.3448.7348.6295,600
Feb 08, 202148.6048.7848.0048.2048.09123,900
Feb 05, 202149.0149.6447.7948.2748.16144,600
Feb 04, 202148.3250.1448.0148.7148.6097,600
Feb 03, 202146.8348.5045.9548.0947.98159,700
Feb 02, 202148.4048.9446.3646.9546.84126,700
Feb 01, 202148.6948.9146.9848.0647.95140,700
Jan 29, 202149.1349.2045.3948.0647.95232,300
Jan 28, 202148.2949.9947.9048.5348.42146,400
Jan 27, 202146.5650.5345.5948.7448.63175,400
Jan 26, 202146.7547.7746.1747.6047.4979,600
Jan 25, 202145.4247.0645.3146.7746.66110,400
Jan 22, 202144.2845.7044.2845.4345.3265,700
Jan 21, 202144.9445.5643.6244.7744.66108,200
Jan 20, 202144.7245.7744.3944.9144.80114,300
Jan 19, 202143.1244.9043.1244.5844.4893,300
Jan 15, 202143.0043.9442.0142.6942.5985,700
Jan 14, 202141.7044.5241.7043.2743.17116,700
Jan 13, 202141.4642.3340.3441.6041.5066,300
Jan 12, 202142.7943.4241.1941.6341.5388,200
Jan 11, 202142.6343.1842.2542.6642.5678,800
Jan 08, 202143.0243.5142.2242.8542.7598,300
Jan 07, 202143.0043.4842.4942.9142.8189,200
Jan 06, 202142.0743.0342.0742.8142.71140,300
Jan 05, 202140.3242.2040.3241.5341.43120,200
Jan 04, 202140.8241.2339.3840.1940.1099,700
Dec 31, 202039.4440.5539.4440.5040.40116,800
Dec 30, 202038.9239.8038.7739.5439.4551,300
Dec 29, 202039.0739.3438.0838.8438.7559,300
Dec 28, 202038.9039.1638.4438.8838.7967,200
Dec 24, 202038.5738.7538.0138.3738.2835,600
Dec 23, 202037.4138.5337.4138.3038.2170,200
Dec 22, 202038.4738.7637.3137.3837.29113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...