NASDAQ:VMEO
Vimeo Inc Stock Price (Quote)
$3.63
+0.0400 (+1.11%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.44 | $4.11 | Wednesday, 1st May 2024 VMEO stock ended at $3.63. This is 1.11% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.75% from a day low at $3.58 to a day high of $3.75. |
| 90 days | $3.44 | $5.77 | |
| 52 weeks | $3.02 | $5.77 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.60 | $3.75 | $3.58 | $3.63 | 1 379 275 |
| Apr 30, 2024 | $3.66 | $3.72 | $3.57 | $3.59 | 2 214 733 |
| Apr 29, 2024 | $3.67 | $3.75 | $3.63 | $3.66 | 1 919 195 |
| Apr 26, 2024 | $3.53 | $3.69 | $3.52 | $3.69 | 1 384 240 |
| Apr 25, 2024 | $3.49 | $3.52 | $3.44 | $3.50 | 1 359 910 |
| Apr 24, 2024 | $3.53 | $3.59 | $3.50 | $3.53 | 1 365 357 |
| Apr 23, 2024 | $3.51 | $3.60 | $3.44 | $3.51 | 2 255 933 |
| Apr 22, 2024 | $3.53 | $3.56 | $3.46 | $3.50 | 1 483 006 |
| Apr 19, 2024 | $3.51 | $3.58 | $3.49 | $3.53 | 1 685 229 |
| Apr 18, 2024 | $3.52 | $3.65 | $3.52 | $3.55 | 1 367 601 |
| Apr 17, 2024 | $3.61 | $3.65 | $3.51 | $3.52 | 1 708 581 |
| Apr 16, 2024 | $3.54 | $3.68 | $3.47 | $3.60 | 1 870 053 |
| Apr 15, 2024 | $3.63 | $3.69 | $3.52 | $3.52 | 1 981 082 |
| Apr 12, 2024 | $3.66 | $3.68 | $3.60 | $3.61 | 1 651 229 |
| Apr 11, 2024 | $3.71 | $3.84 | $3.66 | $3.70 | 1 224 625 |
| Apr 10, 2024 | $3.73 | $3.81 | $3.65 | $3.66 | 2 898 581 |
| Apr 09, 2024 | $3.72 | $4.09 | $3.69 | $3.82 | 5 901 216 |
| Apr 08, 2024 | $3.79 | $3.84 | $3.69 | $3.70 | 1 921 561 |
| Apr 05, 2024 | $3.81 | $3.83 | $3.74 | $3.76 | 2 919 215 |
| Apr 04, 2024 | $3.85 | $3.94 | $3.80 | $3.80 | 2 579 330 |
| Apr 03, 2024 | $3.86 | $3.92 | $3.76 | $3.81 | 3 053 135 |
| Apr 02, 2024 | $3.95 | $4.03 | $3.88 | $3.89 | 2 738 466 |
| Apr 01, 2024 | $4.11 | $4.11 | $3.99 | $4.00 | 2 603 189 |
| Mar 28, 2024 | $4.20 | $4.34 | $3.99 | $4.09 | 4 936 292 |
| Mar 27, 2024 | $3.92 | $4.20 | $3.90 | $4.19 | 8 210 227 |
