LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
83.90
+0.85 (1.02%)
At close: Mar 31, 2025, 4:00 PM
84.80
+0.90 (1.07%)
Pre-market: Apr 1, 2025, 4:27 AM EDT
LeMaitre Vascular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 82.77 | 84.70 | 81.99 | 83.90 | 83.90 | 1.02% | 218,737 |
| Mar 28, 2025 | 83.57 | 83.97 | 82.34 | 83.05 | 82.85 | -1.04% | 194,574 |
| Mar 27, 2025 | 84.74 | 85.50 | 83.74 | 83.92 | 83.72 | -0.71% | 97,898 |
| Mar 26, 2025 | 85.00 | 85.44 | 84.02 | 84.52 | 84.32 | -0.66% | 86,816 |
| Mar 25, 2025 | 85.94 | 86.78 | 84.46 | 85.08 | 84.88 | -1.15% | 136,794 |
| Mar 24, 2025 | 84.81 | 86.34 | 84.18 | 86.07 | 85.87 | 3.09% | 146,580 |
| Mar 21, 2025 | 83.70 | 84.98 | 82.52 | 83.49 | 83.29 | -2.56% | 1,117,227 |
| Mar 20, 2025 | 84.03 | 86.62 | 84.03 | 85.68 | 85.48 | 1.01% | 146,342 |
| Mar 19, 2025 | 84.88 | 86.68 | 83.96 | 84.82 | 84.62 | -0.11% | 222,788 |
| Mar 18, 2025 | 84.25 | 85.39 | 83.77 | 84.91 | 84.71 | -0.23% | 212,543 |
| Mar 17, 2025 | 82.63 | 85.51 | 81.95 | 85.11 | 84.91 | 3.91% | 333,348 |
| Mar 14, 2025 | 79.15 | 82.29 | 79.15 | 81.91 | 81.72 | 3.92% | 157,761 |
| Mar 13, 2025 | 81.15 | 82.42 | 78.79 | 78.82 | 78.63 | -3.31% | 225,594 |
| Mar 12, 2025 | 82.53 | 84.46 | 80.93 | 81.52 | 81.12 | -0.95% | 220,596 |
| Mar 11, 2025 | 82.00 | 83.27 | 80.96 | 82.30 | 81.90 | 0.51% | 241,371 |
| Mar 10, 2025 | 80.60 | 82.34 | 79.92 | 81.88 | 81.48 | 0.63% | 283,409 |
| Mar 7, 2025 | 82.12 | 82.27 | 79.01 | 81.37 | 80.97 | -1.36% | 454,449 |
| Mar 6, 2025 | 86.31 | 86.59 | 82.31 | 82.49 | 82.09 | -5.18% | 470,177 |
| Mar 5, 2025 | 90.32 | 92.27 | 86.93 | 87.00 | 86.57 | -3.84% | 348,547 |
| Mar 4, 2025 | 92.02 | 93.25 | 89.79 | 90.47 | 90.03 | -1.83% | 319,529 |
| Mar 3, 2025 | 92.04 | 94.52 | 91.19 | 92.16 | 91.71 | 0.34% | 299,488 |
| Feb 28, 2025 | 90.00 | 93.17 | 88.00 | 91.85 | 91.40 | -8.07% | 442,269 |
| Feb 27, 2025 | 102.26 | 103.00 | 99.67 | 99.91 | 99.42 | -3.05% | 197,816 |
| Feb 26, 2025 | 103.66 | 105.55 | 102.98 | 103.05 | 102.55 | -0.91% | 219,491 |
| Feb 25, 2025 | 101.52 | 104.32 | 101.01 | 104.00 | 103.49 | 1.93% | 258,228 |
| Feb 24, 2025 | 99.61 | 102.88 | 99.03 | 102.03 | 101.53 | 2.50% | 222,866 |
| Feb 21, 2025 | 101.69 | 101.82 | 99.23 | 99.54 | 99.05 | -1.37% | 136,099 |
| Feb 20, 2025 | 102.16 | 102.16 | 99.30 | 100.92 | 100.43 | -2.16% | 199,771 |
| Feb 19, 2025 | 100.58 | 103.27 | 99.25 | 103.15 | 102.64 | 2.39% | 200,135 |
| Feb 18, 2025 | 98.05 | 100.92 | 97.79 | 100.74 | 100.25 | 2.12% | 180,869 |
| Feb 14, 2025 | 96.90 | 101.29 | 96.66 | 98.65 | 98.17 | 1.71% | 223,618 |
| Feb 13, 2025 | 95.70 | 98.06 | 93.27 | 96.99 | 96.51 | 0.70% | 325,490 |
| Feb 12, 2025 | 95.59 | 97.81 | 94.97 | 96.32 | 95.85 | -0.64% | 157,211 |
| Feb 11, 2025 | 98.53 | 101.77 | 96.85 | 96.94 | 96.47 | -1.52% | 138,616 |
| Feb 10, 2025 | 98.36 | 99.55 | 98.14 | 98.44 | 97.96 | 0.46% | 123,561 |
| Feb 7, 2025 | 99.83 | 101.74 | 97.98 | 97.99 | 97.51 | -1.84% | 190,792 |
| Feb 6, 2025 | 98.40 | 99.83 | 97.42 | 99.83 | 99.34 | 1.32% | 159,466 |
| Feb 5, 2025 | 97.66 | 99.69 | 96.96 | 98.53 | 98.05 | 1.10% | 91,907 |
| Feb 4, 2025 | 95.44 | 97.93 | 95.16 | 97.46 | 96.98 | 2.13% | 143,398 |
| Feb 3, 2025 | 95.67 | 97.33 | 93.28 | 95.43 | 94.96 | -1.55% | 226,344 |
| Jan 31, 2025 | 99.75 | 100.80 | 96.21 | 96.93 | 96.46 | -3.22% | 189,647 |
| Jan 30, 2025 | 100.99 | 102.57 | 99.84 | 100.15 | 99.66 | 0.23% | 64,045 |
| Jan 29, 2025 | 99.08 | 101.80 | 99.08 | 99.92 | 99.43 | -0.34% | 106,331 |
| Jan 28, 2025 | 99.06 | 100.87 | 98.82 | 100.26 | 99.77 | 1.21% | 189,169 |
| Jan 27, 2025 | 96.57 | 99.26 | 96.18 | 99.06 | 98.57 | 2.24% | 131,016 |
| Jan 24, 2025 | 95.59 | 97.48 | 94.90 | 96.89 | 96.42 | 0.60% | 139,829 |
| Jan 23, 2025 | 97.45 | 97.71 | 95.85 | 96.31 | 95.84 | -1.72% | 163,998 |
| Jan 22, 2025 | 99.75 | 100.51 | 97.87 | 98.00 | 97.52 | -1.66% | 130,196 |
| Jan 21, 2025 | 99.41 | 101.22 | 99.41 | 99.65 | 99.16 | 0.60% | 131,468 |
| Jan 17, 2025 | 99.16 | 99.19 | 97.67 | 99.06 | 98.57 | 0.84% | 116,296 |