LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
92.62
+0.37 (0.40%)
Sep 22, 2025, 3:36 PM EDT - Market open
LeMaitre Vascular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 92.37 | 93.27 | 91.79 | 92.60 | - | 0.38% | 81,870 |
| Sep 19, 2025 | 93.76 | 93.76 | 91.15 | 92.25 | 92.25 | -1.25% | 752,444 |
| Sep 18, 2025 | 92.30 | 93.75 | 89.93 | 93.42 | 93.42 | 1.42% | 149,306 |
| Sep 17, 2025 | 92.85 | 93.93 | 91.71 | 92.11 | 92.11 | -0.37% | 94,336 |
| Sep 16, 2025 | 92.04 | 92.71 | 91.24 | 92.45 | 92.45 | 0.09% | 148,887 |
| Sep 15, 2025 | 92.70 | 93.65 | 91.64 | 92.37 | 92.37 | 0.09% | 284,497 |
| Sep 12, 2025 | 93.60 | 93.71 | 92.14 | 92.29 | 92.29 | -2.06% | 77,956 |
| Sep 11, 2025 | 93.03 | 94.40 | 92.30 | 94.23 | 94.23 | 1.72% | 124,400 |
| Sep 10, 2025 | 95.34 | 95.34 | 91.82 | 92.64 | 92.64 | -3.12% | 175,024 |
| Sep 9, 2025 | 97.05 | 97.10 | 95.14 | 95.62 | 95.62 | -1.49% | 77,503 |
| Sep 8, 2025 | 98.17 | 98.93 | 96.64 | 97.07 | 97.07 | -0.43% | 112,752 |
| Sep 5, 2025 | 97.49 | 98.28 | 97.03 | 97.49 | 97.49 | 0.43% | 140,809 |
| Sep 4, 2025 | 95.10 | 97.53 | 90.81 | 97.07 | 97.07 | 2.65% | 179,369 |
| Sep 3, 2025 | 94.93 | 95.70 | 90.87 | 94.56 | 94.56 | -0.49% | 139,206 |
| Sep 2, 2025 | 94.72 | 96.22 | 94.33 | 95.03 | 95.03 | -0.35% | 140,587 |
| Aug 29, 2025 | 96.00 | 97.44 | 94.77 | 95.37 | 95.37 | 0.10% | 93,841 |
| Aug 28, 2025 | 95.69 | 95.69 | 94.06 | 95.27 | 95.27 | -0.43% | 130,646 |
| Aug 27, 2025 | 94.68 | 95.91 | 94.51 | 95.68 | 95.68 | 0.42% | 133,643 |
| Aug 26, 2025 | 97.73 | 97.73 | 89.25 | 95.28 | 95.28 | -2.38% | 509,715 |
| Aug 25, 2025 | 99.76 | 100.03 | 97.49 | 97.60 | 97.60 | -2.72% | 207,119 |
| Aug 22, 2025 | 96.91 | 100.97 | 96.80 | 100.33 | 100.33 | 4.02% | 180,550 |
| Aug 21, 2025 | 96.25 | 97.04 | 95.54 | 96.45 | 96.45 | -0.27% | 223,269 |
| Aug 20, 2025 | 95.54 | 97.52 | 95.54 | 96.71 | 96.51 | 1.45% | 337,902 |
| Aug 19, 2025 | 95.01 | 95.86 | 94.48 | 95.33 | 95.13 | 0.31% | 119,208 |
| Aug 18, 2025 | 96.22 | 97.25 | 94.75 | 95.04 | 94.84 | -0.91% | 120,983 |
| Aug 15, 2025 | 96.26 | 97.25 | 94.87 | 95.91 | 95.71 | 0.10% | 270,698 |
| Aug 14, 2025 | 94.62 | 96.48 | 94.07 | 95.81 | 95.61 | 0.69% | 193,215 |
| Aug 13, 2025 | 94.50 | 96.12 | 94.42 | 95.15 | 94.95 | 0.82% | 110,154 |
| Aug 12, 2025 | 92.78 | 94.40 | 91.85 | 94.38 | 94.19 | 1.90% | 215,588 |
| Aug 11, 2025 | 91.89 | 93.30 | 91.38 | 92.62 | 92.43 | 0.37% | 223,014 |
| Aug 8, 2025 | 94.00 | 94.61 | 90.93 | 92.28 | 92.09 | -2.10% | 149,596 |
| Aug 7, 2025 | 93.98 | 94.76 | 92.36 | 94.26 | 94.07 | 1.10% | 296,181 |
| Aug 6, 2025 | 93.03 | 97.02 | 90.77 | 93.23 | 93.04 | 8.91% | 428,668 |
| Aug 5, 2025 | 84.22 | 86.63 | 83.62 | 85.60 | 85.42 | 1.47% | 340,818 |
| Aug 4, 2025 | 81.49 | 84.47 | 81.49 | 84.36 | 84.19 | 4.10% | 154,708 |
| Aug 1, 2025 | 80.85 | 81.60 | 79.01 | 81.04 | 80.87 | -0.25% | 126,468 |
| Jul 31, 2025 | 81.35 | 81.94 | 80.05 | 81.24 | 81.07 | -0.89% | 107,237 |
| Jul 30, 2025 | 82.62 | 83.33 | 81.36 | 81.97 | 81.80 | -0.57% | 86,456 |
| Jul 29, 2025 | 83.11 | 83.20 | 81.76 | 82.44 | 82.27 | -0.04% | 71,411 |
| Jul 28, 2025 | 82.50 | 83.46 | 82.22 | 82.47 | 82.30 | 0.05% | 108,312 |
| Jul 25, 2025 | 81.09 | 82.69 | 80.60 | 82.43 | 82.26 | 2.06% | 116,150 |
| Jul 24, 2025 | 82.09 | 82.10 | 80.67 | 80.77 | 80.60 | -1.69% | 102,061 |
| Jul 23, 2025 | 80.87 | 82.32 | 80.44 | 82.16 | 81.99 | 2.20% | 119,320 |
| Jul 22, 2025 | 80.24 | 82.02 | 80.24 | 80.39 | 80.22 | 0.71% | 109,287 |
| Jul 21, 2025 | 79.78 | 80.65 | 79.60 | 79.82 | 79.66 | 0.06% | 103,001 |
| Jul 18, 2025 | 82.92 | 83.13 | 79.65 | 79.77 | 79.61 | -2.84% | 121,008 |
| Jul 17, 2025 | 82.50 | 83.28 | 81.56 | 82.10 | 81.93 | -0.62% | 135,425 |
| Jul 16, 2025 | 82.84 | 83.78 | 81.87 | 82.61 | 82.44 | 0.46% | 103,948 |
| Jul 15, 2025 | 84.03 | 84.79 | 81.91 | 82.23 | 82.06 | -2.21% | 135,033 |
| Jul 14, 2025 | 83.72 | 84.95 | 83.30 | 84.09 | 83.92 | 0.48% | 73,227 |