LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
99.91
-3.14 (-3.05%)
At close: Feb 27, 2025, 4:00 PM
90.00
-9.91 (-9.92%)
After-hours: Feb 27, 2025, 4:30 PM EST
LeMaitre Vascular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 103.66 | 105.55 | 102.98 | 103.05 | 103.05 | -0.91% | 219,491 |
| Feb 25, 2025 | 101.52 | 104.32 | 101.01 | 104.00 | 104.00 | 1.93% | 258,228 |
| Feb 24, 2025 | 99.61 | 102.88 | 99.03 | 102.03 | 102.03 | 2.50% | 222,866 |
| Feb 21, 2025 | 101.69 | 101.82 | 99.23 | 99.54 | 99.54 | -1.37% | 136,099 |
| Feb 20, 2025 | 102.16 | 102.16 | 99.30 | 100.92 | 100.92 | -2.16% | 199,771 |
| Feb 19, 2025 | 100.58 | 103.27 | 99.25 | 103.15 | 103.15 | 2.39% | 200,135 |
| Feb 18, 2025 | 98.05 | 100.92 | 97.79 | 100.74 | 100.74 | 2.12% | 180,869 |
| Feb 14, 2025 | 96.90 | 101.29 | 96.66 | 98.65 | 98.65 | 1.71% | 223,618 |
| Feb 13, 2025 | 95.70 | 98.06 | 93.27 | 96.99 | 96.99 | 0.70% | 325,490 |
| Feb 12, 2025 | 95.59 | 97.81 | 94.97 | 96.32 | 96.32 | -0.64% | 157,211 |
| Feb 11, 2025 | 98.53 | 101.77 | 96.85 | 96.94 | 96.94 | -1.52% | 138,616 |
| Feb 10, 2025 | 98.36 | 99.55 | 98.14 | 98.44 | 98.44 | 0.46% | 123,561 |
| Feb 7, 2025 | 99.83 | 101.74 | 97.98 | 97.99 | 97.99 | -1.84% | 190,792 |
| Feb 6, 2025 | 98.40 | 99.83 | 97.42 | 99.83 | 99.83 | 1.32% | 159,466 |
| Feb 5, 2025 | 97.66 | 99.69 | 96.96 | 98.53 | 98.53 | 1.10% | 91,907 |
| Feb 4, 2025 | 95.44 | 97.93 | 95.16 | 97.46 | 97.46 | 2.13% | 143,398 |
| Feb 3, 2025 | 95.67 | 97.33 | 93.28 | 95.43 | 95.43 | -1.55% | 226,344 |
| Jan 31, 2025 | 99.75 | 100.80 | 96.21 | 96.93 | 96.93 | -3.22% | 189,647 |
| Jan 30, 2025 | 100.99 | 102.57 | 99.84 | 100.15 | 100.15 | 0.23% | 64,045 |
| Jan 29, 2025 | 99.08 | 101.80 | 99.08 | 99.92 | 99.92 | -0.34% | 106,331 |
| Jan 28, 2025 | 99.06 | 100.87 | 98.82 | 100.26 | 100.26 | 1.21% | 189,169 |
| Jan 27, 2025 | 96.57 | 99.26 | 96.18 | 99.06 | 99.06 | 2.24% | 131,016 |
| Jan 24, 2025 | 95.59 | 97.48 | 94.90 | 96.89 | 96.89 | 0.60% | 139,829 |
| Jan 23, 2025 | 97.45 | 97.71 | 95.85 | 96.31 | 96.31 | -1.72% | 163,998 |
| Jan 22, 2025 | 99.75 | 100.51 | 97.87 | 98.00 | 98.00 | -1.66% | 130,196 |
| Jan 21, 2025 | 99.41 | 101.22 | 99.41 | 99.65 | 99.65 | 0.60% | 131,468 |
| Jan 17, 2025 | 99.16 | 99.19 | 97.67 | 99.06 | 99.06 | 0.84% | 116,296 |
| Jan 16, 2025 | 97.65 | 99.05 | 96.80 | 98.23 | 98.23 | 0.48% | 99,715 |
| Jan 15, 2025 | 100.85 | 100.85 | 96.85 | 97.76 | 97.76 | 1.99% | 120,565 |
| Jan 14, 2025 | 94.20 | 96.27 | 94.20 | 95.85 | 95.85 | 1.78% | 93,169 |
| Jan 13, 2025 | 93.13 | 94.66 | 91.15 | 94.17 | 94.17 | 0.62% | 123,047 |
| Jan 10, 2025 | 94.39 | 94.39 | 92.03 | 93.59 | 93.59 | -1.38% | 128,197 |
| Jan 8, 2025 | 92.67 | 94.94 | 92.01 | 94.90 | 94.90 | 2.32% | 209,349 |
| Jan 7, 2025 | 92.72 | 93.23 | 91.56 | 92.75 | 92.75 | 0.03% | 137,785 |
| Jan 6, 2025 | 91.96 | 93.00 | 91.74 | 92.72 | 92.72 | 1.07% | 207,263 |
| Jan 3, 2025 | 91.92 | 92.96 | 91.05 | 91.74 | 91.74 | 0.30% | 221,785 |
| Jan 2, 2025 | 92.48 | 92.85 | 90.45 | 91.47 | 91.47 | -0.73% | 187,120 |
| Dec 31, 2024 | 93.57 | 93.93 | 92.01 | 92.14 | 92.14 | -0.87% | 146,788 |
| Dec 30, 2024 | 92.16 | 94.21 | 91.28 | 92.95 | 92.95 | 0.12% | 181,252 |
| Dec 27, 2024 | 94.06 | 94.10 | 91.67 | 92.84 | 92.84 | -1.28% | 104,605 |
| Dec 26, 2024 | 92.49 | 94.34 | 91.77 | 94.04 | 94.04 | 1.52% | 74,480 |
| Dec 24, 2024 | 91.22 | 92.63 | 90.76 | 92.63 | 92.63 | 1.37% | 55,647 |
| Dec 23, 2024 | 91.44 | 92.48 | 90.87 | 91.38 | 91.38 | -0.80% | 131,373 |
| Dec 20, 2024 | 91.38 | 93.60 | 90.61 | 92.12 | 92.12 | -0.14% | 455,200 |
| Dec 19, 2024 | 90.70 | 92.37 | 88.36 | 92.25 | 92.25 | 2.11% | 225,410 |
| Dec 18, 2024 | 91.45 | 91.89 | 89.42 | 90.34 | 90.34 | -0.65% | 282,772 |
| Dec 17, 2024 | 91.85 | 92.10 | 89.87 | 90.93 | 90.93 | -1.27% | 591,412 |
| Dec 16, 2024 | 91.12 | 94.78 | 88.77 | 92.10 | 92.10 | -8.53% | 827,662 |
| Dec 13, 2024 | 100.85 | 101.76 | 99.64 | 100.69 | 100.69 | 0.41% | 183,716 |
| Dec 12, 2024 | 101.05 | 102.12 | 100.06 | 100.28 | 100.28 | -0.71% | 148,810 |
| Dec 11, 2024 | 100.17 | 102.66 | 99.63 | 101.00 | 101.00 | 1.61% | 148,299 |
| Dec 10, 2024 | 98.10 | 100.53 | 96.64 | 99.40 | 99.40 | 2.23% | 196,624 |
| Dec 9, 2024 | 101.04 | 101.71 | 96.94 | 97.23 | 97.23 | -3.85% | 174,789 |
| Dec 6, 2024 | 102.67 | 103.29 | 100.93 | 101.12 | 101.12 | -1.33% | 117,237 |
| Dec 5, 2024 | 104.24 | 105.00 | 102.02 | 102.48 | 102.48 | -2.37% | 94,802 |
| Dec 4, 2024 | 105.22 | 106.71 | 104.63 | 104.97 | 104.97 | -0.05% | 93,009 |
| Dec 3, 2024 | 105.28 | 105.33 | 102.71 | 105.02 | 105.02 | -0.43% | 121,074 |
| Dec 2, 2024 | 106.93 | 106.93 | 104.57 | 105.47 | 105.47 | -1.42% | 105,602 |
| Nov 29, 2024 | 106.19 | 107.23 | 105.70 | 106.99 | 106.99 | 1.12% | 59,820 |
| Nov 27, 2024 | 106.16 | 106.60 | 104.83 | 105.80 | 105.80 | 0.36% | 86,898 |
| Nov 26, 2024 | 106.93 | 107.86 | 105.11 | 105.43 | 105.43 | -1.55% | 109,970 |
| Nov 25, 2024 | 108.29 | 109.58 | 107.03 | 107.09 | 107.09 | -0.82% | 169,728 |
| Nov 22, 2024 | 106.64 | 108.09 | 106.05 | 107.97 | 107.97 | 1.98% | 134,445 |
| Nov 21, 2024 | 104.26 | 106.99 | 102.94 | 105.87 | 105.87 | 2.35% | 177,902 |
| Nov 20, 2024 | 103.50 | 104.11 | 102.51 | 103.44 | 103.28 | -0.29% | 97,400 |
| Nov 19, 2024 | 102.60 | 104.82 | 102.05 | 103.74 | 103.58 | 0.19% | 81,831 |
| Nov 18, 2024 | 101.93 | 104.61 | 101.75 | 103.55 | 103.39 | 1.49% | 96,711 |
| Nov 15, 2024 | 101.47 | 102.44 | 100.45 | 102.02 | 101.87 | 0.49% | 80,760 |
| Nov 14, 2024 | 102.70 | 103.52 | 101.15 | 101.52 | 101.37 | -1.02% | 82,559 |
| Nov 13, 2024 | 103.20 | 106.11 | 102.55 | 102.57 | 102.42 | -0.67% | 109,023 |
| Nov 12, 2024 | 105.54 | 105.78 | 102.87 | 103.26 | 103.10 | -2.12% | 107,448 |
| Nov 11, 2024 | 105.08 | 106.49 | 104.61 | 105.50 | 105.34 | 1.20% | 90,507 |
| Nov 8, 2024 | 101.00 | 104.81 | 99.80 | 104.25 | 104.09 | 3.15% | 178,721 |
| Nov 7, 2024 | 101.77 | 103.29 | 101.07 | 101.07 | 100.92 | -0.63% | 165,567 |
| Nov 6, 2024 | 101.00 | 103.96 | 100.03 | 101.71 | 101.56 | 3.12% | 237,196 |
| Nov 5, 2024 | 95.97 | 98.81 | 95.97 | 98.63 | 98.48 | 2.37% | 211,550 |
| Nov 4, 2024 | 95.00 | 97.56 | 94.26 | 96.35 | 96.21 | 1.55% | 207,634 |
| Nov 1, 2024 | 89.25 | 101.67 | 89.25 | 94.88 | 94.74 | 7.34% | 343,645 |
| Oct 31, 2024 | 88.41 | 89.34 | 86.62 | 88.39 | 88.26 | -0.74% | 191,960 |
| Oct 30, 2024 | 89.95 | 90.82 | 88.00 | 89.05 | 88.92 | -1.50% | 104,354 |
| Oct 29, 2024 | 86.94 | 90.55 | 86.68 | 90.41 | 90.27 | 3.54% | 126,070 |
| Oct 28, 2024 | 86.08 | 88.31 | 85.71 | 87.32 | 87.19 | 1.96% | 182,372 |
| Oct 25, 2024 | 86.77 | 86.77 | 84.69 | 85.64 | 85.51 | -1.09% | 85,853 |
| Oct 24, 2024 | 87.52 | 87.52 | 86.31 | 86.58 | 86.45 | -0.45% | 96,679 |
| Oct 23, 2024 | 86.99 | 87.66 | 86.25 | 86.97 | 86.84 | -0.34% | 87,148 |
| Oct 22, 2024 | 88.36 | 88.49 | 86.70 | 87.27 | 87.14 | -1.52% | 81,301 |
| Oct 21, 2024 | 89.70 | 89.70 | 88.00 | 88.62 | 88.49 | -1.40% | 86,350 |
| Oct 18, 2024 | 89.84 | 90.55 | 89.50 | 89.88 | 89.74 | 0.21% | 183,136 |
| Oct 17, 2024 | 91.71 | 91.82 | 89.36 | 89.69 | 89.56 | -2.00% | 60,467 |
| Oct 16, 2024 | 91.26 | 92.84 | 91.26 | 91.52 | 91.38 | 0.31% | 61,549 |
| Oct 15, 2024 | 90.84 | 92.82 | 90.84 | 91.24 | 91.10 | -0.98% | 79,384 |
| Oct 14, 2024 | 90.73 | 92.39 | 90.43 | 92.14 | 92.00 | 1.71% | 47,958 |
| Oct 11, 2024 | 89.28 | 90.83 | 86.72 | 90.59 | 90.45 | 1.47% | 82,305 |
| Oct 10, 2024 | 91.98 | 91.98 | 88.20 | 89.28 | 89.15 | -3.93% | 126,011 |
| Oct 9, 2024 | 90.19 | 93.32 | 89.80 | 92.93 | 92.79 | 2.81% | 138,366 |
| Oct 8, 2024 | 90.21 | 90.71 | 89.34 | 90.39 | 90.25 | 0.99% | 63,065 |
| Oct 7, 2024 | 91.12 | 91.62 | 89.01 | 89.50 | 89.37 | -2.31% | 101,096 |
| Oct 4, 2024 | 91.83 | 92.01 | 90.09 | 91.62 | 91.48 | 0.95% | 117,249 |
| Oct 3, 2024 | 90.46 | 91.68 | 89.23 | 90.76 | 90.62 | -0.27% | 115,300 |
| Oct 2, 2024 | 90.14 | 91.01 | 89.67 | 91.01 | 90.87 | 0.17% | 65,114 |