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
Jul 15, 2019	29.22	29.39	28.63	29.10	29.10	85,700
Jul 12, 2019	28.35	29.28	28.29	29.17	29.17	94,400
Jul 11, 2019	28.38	28.44	28.03	28.38	28.38	75,600
Jul 10, 2019	28.02	28.44	27.75	28.38	28.38	55,800
Jul 09, 2019	27.80	28.04	27.65	27.92	27.92	91,200
Jul 08, 2019	28.20	28.44	27.87	27.91	27.91	61,400
Jul 05, 2019	28.06	28.34	27.67	28.30	28.30	95,400
Jul 03, 2019	28.18	28.28	27.93	28.22	28.22	42,400
Jul 02, 2019	28.12	28.33	27.76	28.15	28.15	100,000
Jul 01, 2019	28.26	28.27	27.66	28.03	28.03	84,200
Jun 28, 2019	27.95	28.36	27.76	27.98	27.98	232,900
Jun 27, 2019	27.37	28.35	27.31	27.85	27.85	132,400
Jun 26, 2019	27.64	27.80	26.83	27.26	27.26	61,900
Jun 25, 2019	27.72	27.95	27.36	27.56	27.56	44,200
Jun 24, 2019	27.77	28.14	27.46	27.67	27.67	58,500
Jun 21, 2019	27.58	27.88	27.37	27.69	27.69	276,200
Jun 20, 2019	27.51	27.85	27.27	27.74	27.74	52,900
Jun 19, 2019	26.71	27.85	26.62	27.23	27.23	128,300
Jun 18, 2019	26.39	26.97	26.39	26.73	26.73	73,400
Jun 17, 2019	26.02	26.26	25.39	26.24	26.24	99,000
Jun 14, 2019	26.53	26.92	26.01	26.06	26.06	69,100
Jun 13, 2019	26.26	26.60	26.06	26.56	26.56	61,100
Jun 12, 2019	26.28	26.46	26.16	26.21	26.21	41,900
Jun 11, 2019	26.69	26.81	26.00	26.33	26.33	82,600
Jun 10, 2019	26.44	27.00	26.23	26.62	26.62	67,200
Jun 07, 2019	26.05	26.45	25.93	26.37	26.37	44,500
Jun 06, 2019	25.90	26.26	25.70	25.94	25.94	68,400
Jun 05, 2019	26.53	26.53	25.77	25.93	25.93	105,500
Jun 04, 2019	25.71	26.50	25.66	26.42	26.42	53,400
Jun 03, 2019	25.62	26.03	25.49	25.55	25.55	88,300
May 31, 2019	26.20	26.30	25.46	25.81	25.81	74,600
May 30, 2019	26.49	27.03	26.33	26.45	26.45	87,000
May 29, 2019	27.03	27.08	26.32	26.47	26.47	74,300
May 28, 2019	26.59	27.46	26.59	27.21	27.21	67,800
May 24, 2019	26.38	26.88	26.05	26.62	26.62	60,100
May 23, 2019	26.38	26.65	25.94	26.24	26.24	86,500
May 22, 2019	26.48	27.00	26.37	26.60	26.60	83,000
May 21, 2019	27.10	27.36	26.56	26.60	26.60	109,000
May 21, 2019	0.085 Dividend
May 20, 2019	27.26	27.27	26.93	27.13	27.05	68,600
May 17, 2019	27.94	28.44	27.48	27.51	27.42	50,400
May 16, 2019	27.54	28.20	27.35	28.16	28.07	90,800
May 15, 2019	27.48	27.95	27.36	27.60	27.51	56,100
May 14, 2019	27.93	28.16	27.46	27.71	27.62	98,200
May 13, 2019	27.77	28.16	27.68	27.90	27.81	129,500
May 10, 2019	27.92	28.45	27.72	28.23	28.14	107,100
May 09, 2019	27.89	29.01	27.32	28.11	28.02	114,100
May 08, 2019	27.20	28.04	27.20	28.01	27.92	140,000
May 07, 2019	27.79	27.95	27.15	27.27	27.18	125,200
May 06, 2019	27.14	27.92	27.14	27.70	27.61	143,700
May 03, 2019	26.55	27.87	26.55	27.55	27.46	130,100
May 02, 2019	27.10	28.53	26.10	26.52	26.44	384,700
May 01, 2019	28.92	29.40	28.62	29.24	29.15	271,600
Apr 30, 2019	29.22	29.36	28.55	28.88	28.79	93,300
Apr 29, 2019	29.06	29.45	28.79	29.19	29.10	103,200
Apr 26, 2019	28.99	29.24	28.80	29.01	28.92	95,800
Apr 25, 2019	27.91	28.99	27.73	28.92	28.83	185,700
Apr 24, 2019	28.35	28.62	27.59	28.16	28.07	159,400
Apr 23, 2019	27.44	28.34	27.24	28.22	28.13	324,600
Apr 22, 2019	27.06	27.60	26.90	27.40	27.31	85,900
Apr 18, 2019	27.08	27.50	26.62	27.24	27.15	102,800
Apr 17, 2019	28.77	29.05	26.99	27.06	26.98	174,000
Apr 16, 2019	28.95	29.22	28.42	28.63	28.54	137,500
Apr 15, 2019	29.86	29.94	28.53	28.81	28.72	182,500
Apr 12, 2019	30.34	30.54	29.72	29.82	29.73	121,200
Apr 11, 2019	30.05	31.20	29.40	30.18	30.09	268,100
Apr 10, 2019	30.15	30.54	29.89	29.90	29.81	190,100
Apr 09, 2019	30.40	30.40	29.82	30.12	30.03	166,500
Apr 08, 2019	30.24	30.43	29.86	30.20	30.11	91,400
Apr 05, 2019	30.37	30.51	30.07	30.25	30.16	71,600
Apr 04, 2019	30.33	30.49	29.89	30.26	30.17	86,000
Apr 03, 2019	30.97	30.99	30.30	30.32	30.23	58,100
Apr 02, 2019	30.66	31.07	30.22	30.79	30.69	163,700
Apr 01, 2019	31.02	31.17	30.48	30.66	30.56	213,500
Mar 29, 2019	30.26	31.26	30.07	31.00	30.90	176,100
Mar 28, 2019	30.09	30.41	29.41	29.97	29.88	71,900
Mar 27, 2019	30.43	30.43	29.37	30.04	29.95	149,500
Mar 26, 2019	30.05	30.51	29.64	30.45	30.35	114,500
Mar 25, 2019	30.25	30.57	29.73	29.88	29.79	155,000
Mar 22, 2019	31.23	31.81	30.33	30.33	30.23	148,100
Mar 21, 2019	30.69	31.72	30.69	31.25	31.15	86,100
Mar 21, 2019	0.085 Dividend
Mar 20, 2019	31.06	31.37	30.69	31.02	30.84	97,300
Mar 19, 2019	31.63	31.72	30.85	31.06	30.88	106,300
Mar 18, 2019	31.47	31.80	30.84	31.55	31.36	211,000
Mar 15, 2019	30.50	31.69	30.50	31.27	31.09	385,100
Mar 14, 2019	30.66	30.96	30.34	30.42	30.24	100,700
Mar 13, 2019	30.09	31.26	30.07	30.66	30.48	155,000
Mar 12, 2019	29.82	30.06	29.45	29.96	29.78	76,600
Mar 11, 2019	29.80	30.13	29.66	29.93	29.75	81,500
Mar 08, 2019	29.79	30.01	29.44	29.76	29.59	72,100
Mar 07, 2019	30.02	30.26	29.57	29.82	29.65	74,000
Mar 06, 2019	30.74	30.74	30.07	30.08	29.90	178,600
Mar 05, 2019	30.09	30.89	29.75	30.73	30.55	138,100
Mar 04, 2019	30.60	30.98	29.80	30.08	29.90	194,000
Mar 01, 2019	30.09	30.63	30.04	30.63	30.45	94,700
Feb 28, 2019	29.56	29.95	29.15	29.92	29.74	154,600
Feb 27, 2019	29.28	29.88	29.16	29.60	29.43	118,800
Feb 26, 2019	29.91	29.99	29.19	29.42	29.25	95,400
Feb 25, 2019	29.78	30.09	29.09	30.01	29.83	147,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...