LMAT - LeMaitre Vascular, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202026.5227.4426.4026.9526.9582,792
Jun 03, 202026.7927.3726.6126.7126.7182,100
Jun 02, 202026.8627.1226.4826.5326.53111,800
Jun 01, 202026.9627.2826.5826.8426.84137,400
May 29, 202026.9727.2426.1626.8926.89182,500
May 28, 202027.6528.6326.7827.0627.06194,400
May 27, 202026.6027.4625.6327.3527.35133,900
May 26, 202025.6626.8725.4626.2926.29132,300
May 22, 202024.7125.1924.3924.9424.9479,400
May 21, 202025.0925.6824.5524.6024.60124,900
May 20, 202025.3625.9325.0325.3725.37106,500
May 19, 202025.2326.1024.5924.9124.91202,300
May 19, 20200.095 Dividend
May 18, 202025.2125.8825.1125.2525.16275,200
May 15, 202024.4624.6323.8224.3024.21138,400
May 14, 202024.2124.5823.4024.5224.43123,000
May 13, 202026.0326.1924.3124.7724.6897,900
May 12, 202026.3726.9126.2926.2926.19165,700
May 11, 202026.0726.6325.8826.4326.33121,300
May 08, 202026.7326.9226.2826.3826.2896,100
May 07, 202026.4826.7726.1626.2226.1295,300
May 06, 202026.1826.5825.6726.1026.00114,000
May 05, 202025.5626.6625.3226.1326.03103,800
May 04, 202025.8325.9725.0025.2825.18124,600
May 01, 202026.8627.4925.5526.3726.27196,100
Apr 30, 202030.0930.1828.2628.4928.38151,400
Apr 29, 202030.6731.7829.5030.7130.59210,900
Apr 28, 202030.0030.0728.7230.0029.89172,900
Apr 27, 202027.0829.4927.0829.3529.24116,800
Apr 24, 202027.7627.7626.6126.9726.8769,500
Apr 23, 202026.9028.0826.7927.6127.51134,200
Apr 22, 202026.6327.1326.0526.8526.7598,300
Apr 21, 202027.0227.2325.8726.2226.1297,500
Apr 20, 202028.6128.6827.1027.8427.74151,400
Apr 17, 202028.5229.7628.0229.5029.39102,100
Apr 16, 202027.0327.8726.6127.8127.71127,300
Apr 15, 202027.0127.6226.5726.8626.7686,900
Apr 14, 202027.3828.2427.0827.9627.8595,200
Apr 13, 202027.1927.1926.0526.9426.8462,500
Apr 09, 202026.0027.7125.7127.4727.37126,900
Apr 08, 202025.2226.1324.7625.8125.71155,700
Apr 07, 202024.6625.1624.2824.7324.6495,800
Apr 06, 202023.5624.4323.0924.2824.19171,400
Apr 03, 202023.0723.6821.8922.8822.79114,700
Apr 02, 202023.1423.9822.5723.1123.02163,900
Apr 01, 202024.2024.4522.9923.5223.43104,100
Mar 31, 202024.6025.8124.1624.9224.83167,000
Mar 30, 202022.7424.5322.6924.5324.44171,900
Mar 27, 202023.5623.8122.5022.7022.61116,700
Mar 26, 202022.8824.6121.8224.2224.13144,000
Mar 25, 202022.9124.2121.5822.8622.77172,200
Mar 24, 202021.3024.2021.3023.0522.96159,700
Mar 23, 202021.1022.3418.7621.0320.95220,600
Mar 20, 202023.6924.3921.2221.3921.31238,500
Mar 19, 202025.0425.4222.4923.6823.59207,700
Mar 18, 202024.1225.9923.1825.0925.00185,000
Mar 17, 202022.1725.6421.7025.3725.27204,000
Mar 16, 202024.4024.4421.9022.0822.00196,900
Mar 13, 202022.4424.5922.0124.4524.36296,900
Mar 12, 202025.0925.4221.2421.3821.30222,700
Mar 11, 202026.4927.0325.4826.1026.00194,100
Mar 10, 202026.8227.1625.5826.9426.84283,500
Mar 09, 202027.1327.7926.3326.5526.45174,200
Mar 06, 202028.2829.2127.4028.0027.89147,500
Mar 05, 202029.2529.6728.3028.8428.73110,100
Mar 04, 202029.1429.6729.0229.5929.4861,500
Mar 03, 202029.2229.2228.3228.9028.79103,900
Mar 02, 202028.3829.1628.0429.0328.92146,300
Mar 02, 20200.095 Dividend
Feb 28, 202029.2329.3228.0128.5028.30203,300
Feb 27, 202029.2129.7427.7029.7429.53234,600
Feb 26, 202029.8230.1229.3629.4929.2897,600
Feb 25, 202029.9030.4129.5129.7829.57165,800
Feb 24, 202029.8030.2529.4630.0529.84142,300
Feb 21, 202030.7230.7230.1030.3830.1685,800
Feb 20, 202030.6931.0030.4930.7430.52118,300
Feb 19, 202030.3630.8329.9930.6530.43138,600
Feb 18, 202030.0930.3929.8930.2830.0791,200
Feb 14, 202029.8230.2729.7330.1129.9075,400
Feb 13, 202030.2030.8229.7029.8429.63104,400
Feb 12, 202029.3730.3929.3430.2530.04247,000
Feb 11, 202028.4829.4028.4829.3029.09117,800
Feb 10, 202029.3030.3728.1528.5028.30370,000
Feb 07, 202028.1432.3728.0029.2929.08957,400
Feb 06, 202036.7037.6835.9336.3936.1382,700
Feb 05, 202036.3536.7236.2536.6436.3899,700
Feb 04, 202036.0536.6235.8536.1535.8991,800
Feb 03, 202036.1536.8335.4635.8435.5978,000
Jan 31, 202035.6137.3535.2235.9935.74159,800
Jan 30, 202035.5435.9635.1435.6835.4390,100
Jan 29, 202036.7336.7835.6435.7235.4764,400
Jan 28, 202036.8937.4336.5636.7136.4546,500
Jan 27, 202036.0037.0635.6036.7536.4974,100
Jan 24, 202036.7736.7736.2536.4836.2257,200
Jan 23, 202036.8837.3436.4136.6736.41128,000
Jan 22, 202037.0837.2536.5536.8136.5562,100
Jan 21, 202036.7437.2936.4736.9536.6997,700
Jan 17, 202037.0037.3236.7536.8736.6187,800
Jan 16, 202037.7237.8136.7737.0036.74164,900
Jan 15, 202037.6038.1536.9737.6037.3356,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...