LeMaitre Vascular, Inc. (LMAT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

49.19+0.55 (+1.13%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	48.80	49.75	48.44	49.19	49.19	101,800
May 13, 2021	47.87	48.79	47.49	48.64	48.64	103,400
May 12, 2021	47.71	48.87	47.37	47.95	47.95	144,300
May 11, 2021	48.00	49.03	47.21	47.74	47.74	140,900
May 10, 2021	50.58	50.58	48.57	48.62	48.62	99,100
May 07, 2021	51.06	51.58	50.66	50.87	50.87	145,700
May 06, 2021	51.73	52.48	50.73	51.07	51.07	158,200
May 05, 2021	51.81	52.36	50.43	51.86	51.86	145,900
May 04, 2021	51.01	51.94	50.66	51.32	51.32	97,300
May 03, 2021	52.52	53.07	50.50	51.46	51.46	254,400
Apr 30, 2021	53.35	53.35	48.39	52.47	52.47	422,100
Apr 29, 2021	54.20	54.93	53.49	53.86	53.86	121,000
Apr 28, 2021	53.05	54.20	52.37	53.97	53.97	73,400
Apr 27, 2021	53.34	53.68	52.60	53.01	53.01	78,200
Apr 26, 2021	54.03	54.19	52.49	52.56	52.56	47,500
Apr 23, 2021	53.85	54.18	53.47	53.55	53.55	78,500
Apr 22, 2021	53.06	54.46	52.84	53.55	53.55	104,200
Apr 21, 2021	50.37	53.26	50.29	53.12	53.12	110,200
Apr 20, 2021	50.25	50.66	49.32	50.03	50.03	81,700
Apr 19, 2021	50.48	50.51	49.46	50.47	50.47	78,000
Apr 16, 2021	50.44	50.86	50.13	50.49	50.49	76,800
Apr 15, 2021	50.01	50.74	49.69	50.07	50.07	111,000
Apr 14, 2021	49.99	50.37	49.24	49.91	49.91	103,500
Apr 13, 2021	49.90	50.78	49.20	49.99	49.99	160,300
Apr 12, 2021	51.44	51.85	48.95	49.90	49.90	99,100
Apr 09, 2021	50.10	51.65	50.01	51.44	51.44	72,900
Apr 08, 2021	49.37	50.58	49.19	50.39	50.39	74,200
Apr 07, 2021	50.45	50.59	48.78	48.91	48.91	79,800
Apr 06, 2021	49.66	51.00	49.66	50.62	50.62	73,000
Apr 05, 2021	48.75	49.81	48.50	49.76	49.76	79,200
Apr 01, 2021	49.00	49.20	47.61	48.58	48.58	84,000
Mar 31, 2021	48.22	49.67	48.22	48.78	48.78	137,000
Mar 30, 2021	46.01	48.15	45.61	47.64	47.64	116,600
Mar 29, 2021	46.38	47.72	45.79	45.90	45.90	82,200
Mar 26, 2021	47.12	48.01	46.19	46.72	46.72	73,100
Mar 25, 2021	45.56	46.94	45.18	46.79	46.79	75,900
Mar 24, 2021	47.07	48.27	45.75	45.75	45.75	79,700
Mar 23, 2021	48.54	48.88	46.51	47.09	47.09	120,600
Mar 22, 2021	48.46	49.94	47.53	48.88	48.88	116,600
Mar 19, 2021	48.56	49.01	47.05	47.85	47.85	266,800
Mar 18, 2021	48.79	50.87	47.95	48.11	48.11	152,400
Mar 17, 2021	46.20	50.36	45.75	48.05	48.05	472,200
Mar 16, 2021	46.45	47.05	44.70	45.69	45.69	182,800
Mar 15, 2021	48.00	48.96	46.50	46.80	46.80	100,800
Mar 12, 2021	47.23	48.44	46.99	48.10	48.10	108,400
Mar 11, 2021	49.42	49.70	47.40	47.44	47.44	159,600
Mar 10, 2021	48.73	50.23	48.23	48.69	48.69	78,800
Mar 09, 2021	47.12	49.51	46.50	48.29	48.29	129,800
Mar 08, 2021	46.56	47.94	45.65	46.79	46.79	86,400
Mar 08, 2021	0.11 Dividend
Mar 05, 2021	47.09	47.13	45.05	46.79	46.68	126,800
Mar 04, 2021	50.41	50.74	46.30	46.82	46.71	204,000
Mar 03, 2021	51.91	52.55	50.26	50.78	50.66	210,200
Mar 02, 2021	51.22	52.98	50.36	51.38	51.26	172,000
Mar 01, 2021	53.97	53.97	50.65	51.50	51.38	273,000
Feb 26, 2021	50.14	54.96	47.12	51.39	51.27	309,600
Feb 25, 2021	48.10	49.28	46.45	46.45	46.34	120,000
Feb 24, 2021	47.50	48.60	47.20	47.67	47.56	102,700
Feb 23, 2021	47.49	48.68	45.81	47.19	47.08	120,700
Feb 22, 2021	49.41	49.41	47.20	47.88	47.77	104,700
Feb 19, 2021	48.49	49.99	48.49	49.20	49.08	100,500
Feb 18, 2021	48.21	48.75	46.88	48.47	48.36	88,600
Feb 17, 2021	48.51	49.24	47.25	48.32	48.21	71,800
Feb 16, 2021	49.51	49.90	48.24	48.57	48.46	74,000
Feb 12, 2021	47.62	49.62	47.41	49.15	49.03	103,600
Feb 11, 2021	48.23	48.38	46.50	47.53	47.42	133,600
Feb 10, 2021	49.08	49.65	47.15	47.72	47.61	110,100
Feb 09, 2021	48.06	49.16	47.34	48.73	48.62	95,600
Feb 08, 2021	48.60	48.78	48.00	48.20	48.09	123,900
Feb 05, 2021	49.01	49.64	47.79	48.27	48.16	144,600
Feb 04, 2021	48.32	50.14	48.01	48.71	48.60	97,600
Feb 03, 2021	46.83	48.50	45.95	48.09	47.98	159,700
Feb 02, 2021	48.40	48.94	46.36	46.95	46.84	126,700
Feb 01, 2021	48.69	48.91	46.98	48.06	47.95	140,700
Jan 29, 2021	49.13	49.20	45.39	48.06	47.95	232,300
Jan 28, 2021	48.29	49.99	47.90	48.53	48.42	146,400
Jan 27, 2021	46.56	50.53	45.59	48.74	48.63	175,400
Jan 26, 2021	46.75	47.77	46.17	47.60	47.49	79,600
Jan 25, 2021	45.42	47.06	45.31	46.77	46.66	110,400
Jan 22, 2021	44.28	45.70	44.28	45.43	45.32	65,700
Jan 21, 2021	44.94	45.56	43.62	44.77	44.66	108,200
Jan 20, 2021	44.72	45.77	44.39	44.91	44.80	114,300
Jan 19, 2021	43.12	44.90	43.12	44.58	44.48	93,300
Jan 15, 2021	43.00	43.94	42.01	42.69	42.59	85,700
Jan 14, 2021	41.70	44.52	41.70	43.27	43.17	116,700
Jan 13, 2021	41.46	42.33	40.34	41.60	41.50	66,300
Jan 12, 2021	42.79	43.42	41.19	41.63	41.53	88,200
Jan 11, 2021	42.63	43.18	42.25	42.66	42.56	78,800
Jan 08, 2021	43.02	43.51	42.22	42.85	42.75	98,300
Jan 07, 2021	43.00	43.48	42.49	42.91	42.81	89,200
Jan 06, 2021	42.07	43.03	42.07	42.81	42.71	140,300
Jan 05, 2021	40.32	42.20	40.32	41.53	41.43	120,200
Jan 04, 2021	40.82	41.23	39.38	40.19	40.10	99,700
Dec 31, 2020	39.44	40.55	39.44	40.50	40.40	116,800
Dec 30, 2020	38.92	39.80	38.77	39.54	39.45	51,300
Dec 29, 2020	39.07	39.34	38.08	38.84	38.75	59,300
Dec 28, 2020	38.90	39.16	38.44	38.88	38.79	67,200
Dec 24, 2020	38.57	38.75	38.01	38.37	38.28	35,600
Dec 23, 2020	37.41	38.53	37.41	38.30	38.21	70,200
Dec 22, 2020	38.47	38.76	37.31	37.38	37.29	113,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,173.85+61.35(+1.49%)

Dow 3034,382.13+360.68(+1.06%)

Nasdaq13,429.98+304.99(+2.32%)

LeMaitre Vascular, Inc. (LMAT)

S&P 500
4,173.85
+61.35(+1.49%)

Dow 30
34,382.13
+360.68(+1.06%)

Nasdaq
13,429.98
+304.99(+2.32%)