STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

LeMaitre Vascular, Inc. (LMAT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

66.00

-0.24

(-0.35%)

As of 11:28AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	65.78	66.00	65.09	66.00	66.00	16,651
Apr 29, 2024	65.73	66.83	65.73	66.24	66.24	141,100
Apr 26, 2024	65.34	67.01	64.27	65.46	65.46	117,300
Apr 25, 2024	63.50	63.50	62.50	62.99	62.99	71,600
Apr 24, 2024	63.72	64.67	63.12	64.03	64.03	74,200
Apr 23, 2024	62.77	64.42	62.77	64.23	64.23	69,700
Apr 22, 2024	63.24	63.51	62.40	62.77	62.77	107,700
Apr 19, 2024	62.39	63.78	62.39	63.26	63.26	163,100
Apr 18, 2024	63.04	63.49	62.51	62.62	62.62	85,300
Apr 17, 2024	64.20	64.20	63.04	63.04	63.04	59,300
Apr 16, 2024	64.04	64.44	63.30	64.12	64.12	54,200
Apr 15, 2024	65.10	65.10	63.97	64.45	64.45	80,600
Apr 12, 2024	65.00	65.46	63.77	64.65	64.65	99,500
Apr 11, 2024	66.97	66.99	65.19	65.66	65.66	104,000
Apr 10, 2024	65.90	67.19	65.90	67.07	67.07	182,500
Apr 09, 2024	65.52	67.26	65.33	66.96	66.96	98,500
Apr 08, 2024	64.45	65.33	63.75	65.20	65.20	75,300
Apr 05, 2024	63.27	64.64	63.16	64.33	64.33	125,900
Apr 04, 2024	64.20	64.58	63.47	63.77	63.77	79,700
Apr 03, 2024	63.68	64.64	63.59	63.78	63.78	98,000
Apr 02, 2024	65.19	65.19	63.74	64.03	64.03	122,300
Apr 01, 2024	66.32	67.42	65.20	65.99	65.99	68,900
Mar 28, 2024	67.36	67.81	66.15	66.36	66.36	100,600
Mar 27, 2024	66.57	67.27	66.07	67.20	67.20	87,500
Mar 26, 2024	66.00	66.70	65.42	65.90	65.90	107,700
Mar 25, 2024	66.90	67.66	65.19	65.38	65.38	75,900
Mar 22, 2024	67.62	67.80	66.19	66.44	66.44	73,700
Mar 21, 2024	67.63	68.14	67.14	67.34	67.34	71,600
Mar 20, 2024	67.14	67.37	65.71	67.06	67.06	110,000
Mar 19, 2024	66.24	67.41	66.24	67.07	67.07	89,900
Mar 18, 2024	66.99	67.71	66.53	66.70	66.70	67,800
Mar 15, 2024	66.77	67.69	66.13	66.84	66.84	218,900
Mar 14, 2024	66.73	67.87	65.94	67.50	67.50	162,100
Mar 13, 2024	66.17	66.76	65.76	66.61	66.61	96,300
Mar 13, 2024	0.16 Dividend
Mar 12, 2024	65.04	66.29	64.54	66.21	66.05	111,000
Mar 11, 2024	67.00	67.01	64.52	64.78	64.62	153,500
Mar 08, 2024	68.64	69.63	67.20	67.20	67.04	104,600
Mar 07, 2024	68.44	69.18	67.77	68.64	68.47	93,600
Mar 06, 2024	67.53	67.95	66.15	67.75	67.59	156,800
Mar 05, 2024	67.24	68.18	65.88	67.43	67.27	224,000
Mar 04, 2024	67.56	68.96	67.53	67.92	67.76	146,700
Mar 01, 2024	70.00	70.00	66.64	67.56	67.40	263,700
Feb 29, 2024	71.19	71.96	67.50	70.00	69.83	386,800
Feb 28, 2024	65.00	74.64	64.99	71.06	70.89	535,600
Feb 27, 2024	61.83	63.05	61.20	62.11	61.96	149,900
Feb 26, 2024	61.87	62.88	61.09	61.68	61.53	150,800
Feb 23, 2024	60.61	62.36	59.87	62.19	62.04	85,200
Feb 22, 2024	62.83	62.95	60.39	60.68	60.53	115,000
Feb 21, 2024	62.24	62.64	61.73	62.29	62.14	82,900
Feb 20, 2024	61.82	62.82	61.79	62.49	62.34	110,900
Feb 16, 2024	61.95	63.45	61.89	62.55	62.40	103,800
Feb 15, 2024	61.23	62.36	60.85	62.08	61.93	132,800
Feb 14, 2024	59.68	60.60	59.04	60.57	60.42	88,600
Feb 13, 2024	60.94	61.27	58.66	58.96	58.82	118,100
Feb 12, 2024	61.48	63.45	61.35	62.22	62.07	121,900
Feb 09, 2024	61.84	62.00	61.00	61.48	61.33	77,100
Feb 08, 2024	59.35	61.75	58.81	61.20	61.05	132,500
Feb 07, 2024	60.19	60.19	58.41	59.28	59.14	65,500
Feb 06, 2024	57.92	60.36	57.60	60.25	60.10	114,300
Feb 05, 2024	58.02	58.69	57.60	58.06	57.92	74,400
Feb 02, 2024	58.03	59.01	57.55	58.70	58.56	71,000
Feb 01, 2024	58.21	58.83	57.31	58.79	58.65	82,800
Jan 31, 2024	58.43	59.33	56.61	58.04	57.90	115,700
Jan 30, 2024	57.85	58.27	57.52	58.20	58.06	50,400
Jan 29, 2024	56.56	58.25	56.04	58.22	58.08	66,800
Jan 26, 2024	57.92	57.92	56.50	56.62	56.48	60,000
Jan 25, 2024	58.45	58.45	56.93	57.48	57.34	59,300
Jan 24, 2024	59.38	59.38	57.42	57.46	57.32	88,600
Jan 23, 2024	59.60	59.60	57.79	58.58	58.44	79,900
Jan 22, 2024	57.90	59.08	56.76	58.87	58.73	88,100
Jan 19, 2024	58.26	58.41	56.86	57.65	57.51	64,200
Jan 18, 2024	57.08	58.01	56.85	58.01	57.87	78,300
Jan 17, 2024	56.06	56.93	56.06	56.91	56.77	71,100
Jan 16, 2024	55.68	56.97	55.04	56.54	56.40	121,200
Jan 12, 2024	55.82	56.32	54.78	55.69	55.56	108,200
Jan 11, 2024	55.71	56.36	54.61	55.26	55.13	93,000
Jan 10, 2024	55.17	56.02	54.89	56.02	55.88	67,700
Jan 09, 2024	55.06	56.21	55.06	55.19	55.06	58,800
Jan 08, 2024	54.34	56.02	54.03	55.88	55.74	76,900
Jan 05, 2024	53.69	54.45	52.88	54.00	53.87	87,100
Jan 04, 2024	54.25	54.80	53.57	54.22	54.09	101,100
Jan 03, 2024	56.49	56.49	53.88	54.03	53.90	136,700
Jan 02, 2024	56.34	57.36	56.17	56.71	56.57	138,300
Dec 29, 2023	58.31	58.31	56.55	56.76	56.62	93,500
Dec 28, 2023	57.71	58.60	57.71	58.41	58.27	78,100
Dec 27, 2023	57.67	57.96	57.53	57.67	57.53	68,100
Dec 26, 2023	57.02	57.85	56.74	57.51	57.37	56,100
Dec 22, 2023	56.91	57.53	55.12	56.93	56.79	56,600
Dec 21, 2023	55.19	56.90	55.19	56.67	56.53	69,700
Dec 20, 2023	56.01	56.06	54.84	54.85	54.72	90,100
Dec 19, 2023	55.74	57.26	55.58	56.06	55.92	83,100
Dec 18, 2023	55.45	56.20	55.00	55.26	55.13	70,100
Dec 15, 2023	56.61	57.34	55.02	55.59	55.46	342,000
Dec 14, 2023	54.89	57.30	54.75	56.21	56.07	129,900
Dec 13, 2023	53.62	54.58	52.79	54.18	54.05	183,000
Dec 12, 2023	54.18	55.10	52.72	53.81	53.68	119,600
Dec 11, 2023	54.64	55.34	53.94	54.40	54.27	160,000
Dec 08, 2023	54.49	54.77	53.90	54.65	54.52	168,400
Dec 07, 2023	54.10	55.55	53.63	54.62	54.49	186,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,837.60-174.02(-0.79%)

S&P 5005,079.69-36.48(-0.71%)

DOW38,060.36-325.73(-0.85%)

CAD/USD0.7275-0.0047(-0.64%)

CRUDE OIL81.81-0.82(-0.99%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

LeMaitre Vascular, Inc. (LMAT)

S&P/TSX
21,837.60
-174.02(-0.79%)

S&P 500
5,079.69
-36.48(-0.71%)

DOW
38,060.36
-325.73(-0.85%)

CAD/USD
0.7275
-0.0047(-0.64%)

CRUDE OIL
81.81
-0.82(-0.99%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)