Advertisement
U.S. markets close in 14 minutes

Vimeo, Inc. (VMEO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.9950+0.3150 (+8.56%)
As of 03:46PM EST. Market open.
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20243.60004.06503.57023.99503.99502,593,735
Feb 21, 20243.83003.83003.66003.68003.68001,937,300
Feb 20, 20243.89003.98003.82003.83003.83001,654,300
Feb 16, 20244.02004.03003.83003.92003.92005,300,300
Feb 15, 20244.04004.05003.93004.04004.04001,537,400
Feb 14, 20244.00004.09503.97003.99003.99001,935,900
Feb 13, 20244.04004.10003.89003.95003.95002,087,200
Feb 12, 20244.03004.21003.98504.17004.17001,844,900
Feb 09, 20243.77004.03003.77004.01004.01001,566,800
Feb 08, 20243.78003.86003.70003.76003.76002,380,400
Feb 07, 20243.83003.85003.69503.76003.76001,537,800
Feb 06, 20243.82003.94003.79003.83003.83002,048,400
Feb 05, 20243.96003.96503.83003.84003.8400905,100
Feb 02, 20244.00004.08003.90504.02004.02001,052,500
Feb 01, 20243.99004.02503.88003.97003.97001,071,400
Jan 31, 20244.00004.10003.96003.97003.97001,256,500
Jan 30, 20243.91004.07003.90004.04004.04001,335,400
Jan 29, 20243.71003.94003.69503.93003.93001,054,500
Jan 26, 20243.75003.82003.69503.70003.7000987,800
Jan 25, 20243.72003.76503.67003.71003.7100945,800
Jan 24, 20243.73003.74003.67503.70003.7000793,400
Jan 23, 20243.76003.79003.68003.68003.6800547,400
Jan 22, 20243.70003.79003.67503.71003.7100842,800
Jan 19, 20243.70003.71003.63503.69003.6900794,100
Jan 18, 20243.69003.71503.66003.68003.6800925,100
Jan 17, 20243.68503.69003.60003.68003.6800793,400
Jan 16, 20243.67003.71003.64003.69003.69001,375,800
Jan 12, 20243.74003.79003.68003.69003.6900588,200
Jan 11, 20243.69003.75003.66003.70003.70001,118,100
Jan 10, 20243.67003.75003.65003.69003.69001,524,800
Jan 09, 20243.70003.74003.68003.69003.6900591,900
Jan 08, 20243.73003.78003.70703.76003.7600650,200
Jan 05, 20243.62003.74503.62003.72003.72001,304,400
Jan 04, 20243.80003.83003.75503.77003.77001,027,200
Jan 03, 20243.79003.85003.69003.80003.80001,151,900
Jan 02, 20243.89003.93003.80003.81003.8100803,400
Dec 29, 20234.00004.03503.90003.92003.9200748,800
Dec 28, 20234.00004.03003.97003.99003.9900794,300
Dec 27, 20234.00004.05003.97003.99003.9900790,200
Dec 26, 20233.99004.03003.93004.00004.0000645,100
Dec 22, 20234.09004.12503.97003.99003.9900805,800
Dec 21, 20234.07004.14004.02504.09004.0900764,300
Dec 20, 20234.16004.23004.04004.04004.0400923,400
Dec 19, 20234.12004.39004.12004.16004.16002,068,900
Dec 18, 20233.87004.13003.85004.09004.09001,698,500
Dec 15, 20233.96003.96003.74003.85003.85004,820,900
Dec 14, 20233.95004.03003.81003.88003.88002,076,300
Dec 13, 20233.77003.85003.67003.84003.84002,487,000
Dec 12, 20233.75003.80003.63003.77003.77001,226,200
Dec 11, 20233.82003.82003.65003.72003.72001,168,200
Dec 08, 20233.72003.88003.72003.87003.87001,185,800
Dec 07, 20233.73003.76003.71503.74003.7400591,900
Dec 06, 20233.70003.76503.68003.73003.7300941,800
Dec 05, 20233.69003.71003.62503.68003.68001,008,500
Dec 04, 20233.71003.76603.66103.69003.6900795,300
Dec 01, 20233.50003.72503.48003.70003.70001,158,200
Nov 30, 20233.57003.65503.51003.52003.52001,017,100
Nov 29, 20233.73003.78003.61003.63003.63001,697,900
Nov 28, 20233.80003.81003.57003.69003.69001,686,200
Nov 27, 20233.65003.84003.63303.80003.80001,741,500
Nov 24, 20233.72003.73003.65003.65003.6500323,900
Nov 22, 20233.71003.73503.66003.71003.7100443,900
Nov 21, 20233.75003.79003.65003.66003.6600529,700
Nov 20, 20233.82003.87003.77003.81003.8100836,800
Nov 17, 20233.66003.79503.58003.76003.7600913,900
Nov 16, 20233.75003.75003.59503.63003.6300911,200
Nov 15, 20233.71003.90503.71003.79003.79001,151,200
Nov 14, 20233.63003.68003.60503.65003.65001,430,000
Nov 13, 20233.55003.57003.47003.51003.5100672,800
Nov 10, 20233.51003.58003.43003.55003.5500803,000
Nov 09, 20233.63003.67003.49003.49003.4900993,400
Nov 08, 20233.58003.73003.54003.62003.62001,819,000
Nov 07, 20233.98004.19003.53003.56003.56003,253,600
Nov 06, 20233.32003.38003.25003.35003.35001,757,500
Nov 03, 20233.21003.30003.20503.28003.28001,647,600
Nov 02, 20233.13003.25003.09003.12003.1200837,300
Nov 01, 20233.07003.10503.02003.07003.0700805,500
Oct 31, 20233.11003.16003.06003.08003.0800616,700
Oct 30, 20233.04003.11003.03003.06003.0600647,900
Oct 27, 20233.07003.08003.01503.03003.0300782,900
Oct 26, 20233.14003.14003.05003.06003.0600976,300
Oct 25, 20233.10003.16003.10003.12003.12001,270,700
Oct 24, 20233.09003.23003.09003.12003.1200790,400
Oct 23, 20233.08003.13003.01503.06003.0600690,000
Oct 20, 20233.14003.16003.06503.11003.11001,072,700
Oct 19, 20233.32003.36003.09003.12003.12002,640,700
Oct 18, 20233.37003.38503.31003.34003.3400799,500
Oct 17, 20233.39003.44003.38003.41003.4100838,500
Oct 16, 20233.35003.44503.31003.43003.4300803,900
Oct 13, 20233.43003.46003.25003.30003.3000740,400
Oct 12, 20233.53003.54003.39003.42003.4200870,900
Oct 11, 20233.57003.62503.49003.54003.5400796,500
Oct 10, 20233.44003.67003.44003.56003.5600859,500
Oct 09, 20233.39003.45503.35503.43003.43001,063,300
Oct 06, 20233.30003.45003.27003.42003.42001,115,200
Oct 05, 20233.47003.49003.26003.30003.30001,439,100
Oct 04, 20233.50003.52003.44003.48003.4800827,500
Oct 03, 20233.44003.50003.42003.45003.4500816,400
Oct 02, 20233.51003.54003.44003.45003.4500809,000
Sep 29, 20233.58003.69003.52303.54003.5400658,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...