Advertisement
Advertisement
U.S. markets close in 6 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vimeo, Inc. (VMEO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.31-0.36 (-1.83%)
As of 9:52AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202119.7819.9519.1619.3119.3168,456
Nov 26, 202119.9520.3919.4519.6719.67638,800
Nov 24, 202119.6420.4919.1420.0620.061,159,100
Nov 23, 202120.1220.3419.0719.6719.671,660,300
Nov 22, 202120.5520.6019.0820.3220.323,853,200
Nov 19, 202120.8121.4520.4520.4920.491,808,800
Nov 18, 202122.5122.5520.7320.7720.771,571,000
Nov 17, 202122.2422.7522.2322.4322.432,979,100
Nov 16, 202122.9022.9022.2522.4222.421,619,800
Nov 15, 202123.1524.0722.8222.9122.911,291,000
Nov 12, 202124.4325.0422.8922.8922.893,924,500
Nov 11, 202124.1824.6523.9224.2524.252,786,000
Nov 10, 202124.0124.8923.7223.9423.941,444,500
Nov 09, 202124.5025.0223.7724.3324.332,825,800
Nov 08, 202123.5024.6022.6624.3324.333,568,800
Nov 05, 202124.9125.0522.8523.3523.355,607,800
Nov 04, 202126.8127.8323.8524.4924.4912,134,000
Nov 03, 202134.0235.2333.8335.0235.021,139,200
Nov 02, 202133.9934.8733.9834.2134.21601,900
Nov 01, 202133.8035.0033.6634.4434.44811,500
Oct 29, 202133.0834.9333.0833.7333.73823,100
Oct 28, 202133.0033.7632.6033.4533.45637,500
Oct 27, 202134.0134.9932.9132.9432.94655,800
Oct 26, 202135.1435.3733.8934.1934.19608,700
Oct 25, 202133.0835.0133.0334.7734.77909,200
Oct 22, 202133.2733.4432.6433.0233.02369,400
Oct 21, 202134.1134.1132.8333.4033.401,027,700
Oct 20, 202135.1335.6233.4133.5433.54870,500
Oct 19, 202133.8435.4933.5734.9534.951,561,600
Oct 18, 202133.0533.9432.8133.7533.75817,700
Oct 15, 202132.5033.6931.8733.4133.411,284,300
Oct 14, 202130.5332.7230.4132.3232.321,732,500
Oct 13, 202129.4630.7629.2530.4130.413,411,600
Oct 12, 202126.7426.8126.2226.7626.761,190,300
Oct 11, 202126.9227.1426.5526.7526.75739,100
Oct 08, 202128.5428.5627.0427.1027.10995,100
Oct 07, 202128.9929.5028.6028.6728.67875,800
Oct 06, 202128.1328.6927.8128.1628.161,138,300
Oct 05, 202129.4030.6128.4728.5728.571,109,300
Oct 04, 202129.9830.1428.4729.2329.232,279,600
Oct 01, 202129.6531.4028.9230.2430.242,045,400
Sep 30, 202129.9129.9328.7729.3729.371,225,200
Sep 29, 202131.0531.1629.5629.7029.70852,300
Sep 28, 202131.7031.8530.2030.7230.721,694,700
Sep 27, 202132.7833.4232.3132.3232.321,261,100
Sep 24, 202132.6333.0931.7033.0033.001,216,600
Sep 23, 202133.4333.4332.2332.9832.981,570,500
Sep 22, 202133.2434.1632.5232.9132.911,459,300
Sep 21, 202132.5033.2332.0632.3932.391,608,600
Sep 20, 202131.9633.0831.2532.1932.191,799,200
Sep 17, 202134.6334.6432.9233.1233.122,744,400
Sep 16, 202134.2735.4633.6534.8934.891,549,700
Sep 15, 202134.1034.6633.4034.2634.262,197,400
Sep 14, 202137.7838.4333.9034.0634.062,320,600
Sep 13, 202139.4739.7737.6337.9137.911,166,800
Sep 10, 202140.1040.8939.1839.4439.441,192,700
Sep 09, 202138.6239.3938.5139.2939.29436,600
Sep 08, 202139.7739.7738.4638.8238.82437,600
Sep 07, 202140.1340.5039.0039.7139.71554,400
Sep 03, 202139.8341.2739.6140.1040.10594,900
Sep 02, 202139.0040.1138.8339.8539.85682,400
Sep 01, 202138.1039.3837.2839.2039.20836,300
Aug 31, 202138.2038.6337.4138.1238.122,000,300
Aug 30, 202137.8139.3037.6638.0938.09997,800
Aug 27, 202137.0038.6037.0037.8137.81932,700
Aug 26, 202135.8637.1835.8637.0037.00574,400
Aug 25, 202135.7136.7635.2736.2436.24696,400
Aug 24, 202136.3036.8734.6835.9135.911,805,500
Aug 23, 202133.4336.3133.3135.8735.872,905,800
Aug 20, 202131.2933.3530.6033.1633.162,645,900
Aug 19, 202130.8930.9729.8930.3830.381,744,300
Aug 18, 202129.6831.7029.3131.0531.051,773,400
Aug 17, 202130.2830.4729.1729.5129.511,098,000
Aug 16, 202131.9532.2830.1430.6030.603,028,400
Aug 13, 202133.5133.8232.5832.6132.61715,300
Aug 12, 202133.1934.4532.8333.7833.781,111,300
Aug 11, 202134.6634.8533.0633.2033.201,809,900
Aug 10, 202135.4035.6634.0034.8534.851,655,600
Aug 09, 202136.7637.5534.8535.1535.153,210,000
Aug 06, 202143.0043.1036.4637.2737.276,654,800
Aug 05, 202145.6145.7844.1145.1045.10803,500
Aug 04, 202143.7645.8843.7645.6845.68653,300
Aug 03, 202144.5844.5843.3144.0744.07309,100
Aug 02, 202145.0045.2444.0044.7244.72600,600
Jul 30, 202145.9546.8944.7444.8044.80561,000
Jul 29, 202146.5147.5045.9446.1846.18592,000
Jul 28, 202144.8647.1744.8546.2346.23459,800
Jul 27, 202145.0345.2442.8344.8944.89883,400
Jul 26, 202143.8446.3043.6945.0345.03945,200
Jul 23, 202143.4244.5943.2644.1744.17897,000
Jul 22, 202143.6444.3943.2043.7643.76448,000
Jul 21, 202144.4044.8142.8844.0044.00728,300
Jul 20, 202143.3845.6242.9044.8444.84951,000
Jul 19, 202144.0544.7242.8343.2343.231,130,100
Jul 16, 202146.9247.7344.9445.0645.06873,900
Jul 15, 202148.6348.6546.3646.9246.92901,000
Jul 14, 202147.0848.8846.8548.6548.651,472,400
Jul 13, 202149.1049.2046.7047.0447.042,512,200
Jul 12, 202150.5251.6349.0849.8749.871,094,800
Jul 09, 202149.5850.6649.5850.5250.52776,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement