Vimeo, Inc. (VMEO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8200 | 4.8200 | 640,600 |
| Oct 11, 2024 | 4.8900 | 4.9950 | 4.8600 | 4.9700 | 4.9700 | 688,100 |
| Oct 10, 2024 | 4.8000 | 4.9600 | 4.7600 | 4.8900 | 4.8900 | 869,800 |
| Oct 09, 2024 | 4.9100 | 4.9300 | 4.7700 | 4.8300 | 4.8300 | 995,900 |
| Oct 08, 2024 | 4.7800 | 4.9500 | 4.7500 | 4.9100 | 4.9100 | 1,067,300 |
| Oct 07, 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7500 | 4.7500 | 710,300 |
| Oct 04, 2024 | 4.9200 | 4.9600 | 4.8850 | 4.9300 | 4.9300 | 603,100 |
| Oct 03, 2024 | 4.8200 | 4.9350 | 4.7600 | 4.8500 | 4.8500 | 857,400 |
| Oct 02, 2024 | 5.0200 | 5.0500 | 4.8800 | 4.8900 | 4.8900 | 726,200 |
| Oct 01, 2024 | 5.0600 | 5.0850 | 4.9600 | 5.0000 | 5.0000 | 852,800 |
| Sept 30, 2024 | 5.1300 | 5.2050 | 5.0400 | 5.0500 | 5.0500 | 929,000 |
| Sept 27, 2024 | 5.1800 | 5.2100 | 5.1250 | 5.1500 | 5.1500 | 897,400 |
| Sept 26, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1600 | 5.1600 | 900,300 |
| Sept 25, 2024 | 5.0500 | 5.1200 | 5.0100 | 5.0800 | 5.0800 | 846,400 |
| Sept 24, 2024 | 5.0200 | 5.1000 | 4.9300 | 5.0500 | 5.0500 | 1,189,000 |
| Sept 23, 2024 | 5.1500 | 5.1500 | 4.9750 | 4.9800 | 4.9800 | 1,029,800 |
| Sept 20, 2024 | 5.0500 | 5.1700 | 5.0400 | 5.1000 | 5.1000 | 2,238,800 |
| Sept 19, 2024 | 5.1900 | 5.1900 | 5.0450 | 5.0800 | 5.0800 | 1,306,300 |
| Sept 18, 2024 | 5.1000 | 5.1500 | 5.0250 | 5.0400 | 5.0400 | 1,476,900 |
| Sept 17, 2024 | 5.1400 | 5.1500 | 4.9850 | 5.1000 | 5.1000 | 1,644,000 |
| Sept 16, 2024 | 5.2000 | 5.2200 | 5.0600 | 5.0700 | 5.0700 | 664,900 |
| Sept 13, 2024 | 5.1600 | 5.2650 | 5.1200 | 5.2200 | 5.2200 | 829,900 |
| Sept 12, 2024 | 5.0800 | 5.1500 | 4.9750 | 5.1000 | 5.1000 | 653,000 |
| Sept 11, 2024 | 5.0700 | 5.1180 | 4.9900 | 5.0100 | 5.0100 | 778,800 |
| Sept 10, 2024 | 5.1100 | 5.1600 | 5.0400 | 5.1200 | 5.1200 | 769,000 |
| Sept 09, 2024 | 5.0500 | 5.1300 | 4.9950 | 5.0700 | 5.0700 | 870,200 |
| Sept 06, 2024 | 5.2400 | 5.2800 | 4.9020 | 5.0500 | 5.0500 | 1,474,300 |
| Sept 05, 2024 | 5.2100 | 5.3800 | 5.2000 | 5.2400 | 5.2400 | 888,800 |
| Sept 04, 2024 | 5.2200 | 5.3400 | 5.1450 | 5.2200 | 5.2200 | 817,700 |
| Sept 03, 2024 | 5.3300 | 5.3900 | 5.2000 | 5.2500 | 5.2500 | 1,377,000 |
| Aug 30, 2024 | 5.1400 | 5.3650 | 5.0200 | 5.3500 | 5.3500 | 1,652,200 |
| Aug 29, 2024 | 5.1000 | 5.2100 | 5.0900 | 5.1500 | 5.1500 | 954,500 |
| Aug 28, 2024 | 5.0800 | 5.1050 | 5.0500 | 5.0700 | 5.0700 | 885,400 |
| Aug 27, 2024 | 5.1500 | 5.1700 | 5.0700 | 5.1000 | 5.1000 | 928,600 |
| Aug 26, 2024 | 5.2000 | 5.2300 | 5.1200 | 5.1900 | 5.1900 | 904,000 |
| Aug 23, 2024 | 5.0900 | 5.2100 | 5.0500 | 5.1800 | 5.1800 | 772,400 |
| Aug 22, 2024 | 5.1600 | 5.1800 | 5.0100 | 5.0100 | 5.0100 | 618,100 |
| Aug 21, 2024 | 5.0700 | 5.2000 | 5.0500 | 5.1600 | 5.1600 | 923,900 |
| Aug 20, 2024 | 5.0500 | 5.1650 | 5.0150 | 5.0400 | 5.0400 | 1,161,600 |
| Aug 19, 2024 | 4.9700 | 5.0500 | 4.9600 | 5.0300 | 5.0300 | 1,205,600 |
| Aug 16, 2024 | 5.0900 | 5.1700 | 4.9900 | 5.0000 | 5.0000 | 1,657,100 |
| Aug 15, 2024 | 5.1300 | 5.2100 | 5.0510 | 5.1000 | 5.1000 | 1,222,900 |
| Aug 14, 2024 | 5.1500 | 5.2100 | 5.0600 | 5.1200 | 5.1200 | 1,803,000 |
| Aug 13, 2024 | 4.9900 | 5.1250 | 4.9700 | 5.0900 | 5.0900 | 1,145,800 |
| Aug 12, 2024 | 4.8900 | 5.2200 | 4.8900 | 4.9900 | 4.9900 | 2,118,700 |
| Aug 09, 2024 | 4.8000 | 4.8800 | 4.6800 | 4.7700 | 4.7700 | 3,629,600 |
| Aug 08, 2024 | 4.6000 | 4.8000 | 4.5250 | 4.8000 | 4.8000 | 2,029,300 |
| Aug 07, 2024 | 4.3500 | 4.6800 | 4.2850 | 4.4700 | 4.4700 | 2,546,000 |
| Aug 06, 2024 | 4.1200 | 4.4000 | 3.9600 | 4.3800 | 4.3800 | 5,539,200 |
| Aug 05, 2024 | 3.5100 | 3.6100 | 3.4450 | 3.5500 | 3.5500 | 2,239,900 |
| Aug 02, 2024 | 3.7400 | 3.7600 | 3.6600 | 3.6800 | 3.6800 | 1,199,100 |
| Aug 01, 2024 | 4.0700 | 4.1000 | 3.7500 | 3.8100 | 3.8100 | 1,219,300 |
| Jul 31, 2024 | 3.7600 | 4.1000 | 3.7500 | 4.0200 | 4.0200 | 2,012,000 |
| Jul 30, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 801,000 |
| Jul 29, 2024 | 3.8900 | 3.9000 | 3.7500 | 3.7800 | 3.7800 | 678,800 |
| Jul 26, 2024 | 3.8500 | 3.8800 | 3.7850 | 3.8700 | 3.8700 | 783,800 |
| Jul 25, 2024 | 3.7400 | 3.8650 | 3.6800 | 3.8100 | 3.8100 | 1,792,800 |
| Jul 24, 2024 | 3.7100 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 3,245,800 |
| Jul 23, 2024 | 3.6400 | 3.7800 | 3.6100 | 3.7600 | 3.7600 | 1,271,800 |
| Jul 22, 2024 | 3.6200 | 3.6700 | 3.5550 | 3.6600 | 3.6600 | 1,542,100 |
| Jul 19, 2024 | 3.6700 | 3.6850 | 3.5750 | 3.6000 | 3.6000 | 1,130,300 |
| Jul 18, 2024 | 3.7700 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 1,456,600 |
| Jul 17, 2024 | 3.7700 | 3.8450 | 3.7100 | 3.7600 | 3.7600 | 1,007,700 |
| Jul 16, 2024 | 3.6700 | 3.8300 | 3.6500 | 3.8100 | 3.8100 | 1,558,500 |
| Jul 15, 2024 | 3.7300 | 3.7600 | 3.5600 | 3.6400 | 3.6400 | 2,677,100 |
| Jul 12, 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 1,099,400 |
| Jul 11, 2024 | 3.7300 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 1,228,200 |
| Jul 10, 2024 | 3.7500 | 3.7900 | 3.6100 | 3.6800 | 3.6800 | 1,201,700 |
| Jul 09, 2024 | 3.6600 | 3.7300 | 3.6400 | 3.7200 | 3.7200 | 671,900 |
| Jul 08, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.6700 | 3.6700 | 1,062,900 |
| Jul 05, 2024 | 3.6400 | 3.7600 | 3.6250 | 3.6800 | 3.6800 | 1,070,100 |
| Jul 03, 2024 | 3.6700 | 3.7550 | 3.6500 | 3.6700 | 3.6700 | 927,900 |
| Jul 02, 2024 | 3.8100 | 3.8400 | 3.6600 | 3.6700 | 3.6700 | 1,031,900 |
| Jul 01, 2024 | 3.7700 | 3.9100 | 3.7400 | 3.8300 | 3.8300 | 1,786,500 |
| Jun 28, 2024 | 3.7800 | 3.8750 | 3.6600 | 3.7300 | 3.7300 | 4,375,800 |
| Jun 27, 2024 | 3.6600 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 994,700 |
| Jun 26, 2024 | 3.6000 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 1,232,400 |
| Jun 25, 2024 | 3.6800 | 3.6950 | 3.6200 | 3.6200 | 3.6200 | 917,000 |
| Jun 24, 2024 | 3.6900 | 3.7100 | 3.6000 | 3.6800 | 3.6800 | 1,810,400 |
| Jun 21, 2024 | 3.7400 | 3.8000 | 3.6850 | 3.6900 | 3.6900 | 2,979,000 |
| Jun 20, 2024 | 3.7200 | 3.8200 | 3.6600 | 3.6800 | 3.6800 | 1,285,300 |
| Jun 18, 2024 | 3.8800 | 3.8900 | 3.7300 | 3.7400 | 3.7400 | 1,889,600 |
| Jun 17, 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9100 | 3.9100 | 978,500 |
| Jun 14, 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 785,300 |
| Jun 13, 2024 | 4.0100 | 4.0450 | 3.8700 | 3.8700 | 3.8700 | 835,800 |
| Jun 12, 2024 | 4.1100 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 1,168,000 |
| Jun 11, 2024 | 4.0000 | 4.0500 | 3.8900 | 4.0000 | 4.0000 | 1,509,300 |
| Jun 10, 2024 | 3.7900 | 4.0900 | 3.7900 | 4.0300 | 4.0300 | 3,194,200 |
| Jun 07, 2024 | 3.8300 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 1,599,100 |
| Jun 06, 2024 | 3.8500 | 3.9200 | 3.8330 | 3.8700 | 3.8700 | 860,800 |
| Jun 05, 2024 | 3.8300 | 3.8800 | 3.7850 | 3.8500 | 3.8500 | 970,700 |
| Jun 04, 2024 | 3.8600 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 1,589,300 |
| Jun 03, 2024 | 3.9400 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 902,600 |
| May 31, 2024 | 3.8500 | 3.9150 | 3.8000 | 3.8800 | 3.8800 | 1,330,900 |
| May 30, 2024 | 3.9000 | 3.9600 | 3.8350 | 3.8400 | 3.8400 | 1,342,700 |
| May 29, 2024 | 3.7900 | 3.9500 | 3.7900 | 3.9100 | 3.9100 | 1,324,500 |
| May 28, 2024 | 3.7900 | 3.8700 | 3.7700 | 3.8300 | 3.8300 | 1,245,700 |
| May 24, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8000 | 3.8000 | 1,025,400 |
| May 23, 2024 | 3.9500 | 3.9700 | 3.8100 | 3.8400 | 3.8400 | 1,396,700 |
| May 22, 2024 | 3.9300 | 3.9700 | 3.8700 | 3.9300 | 3.9300 | 1,005,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.