LeMaitre Vascular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	83.60	86.27	83.18	85.96	85.96	1.40%	253,580
May 16, 2025	83.30	85.27	82.93	84.77	84.77	1.76%	140,295
May 15, 2025	82.93	83.91	82.45	83.30	83.30	0.36%	148,179
May 14, 2025	82.79	84.53	82.35	83.00	82.80	-0.34%	234,555
May 13, 2025	82.74	84.18	82.33	83.28	83.08	0.99%	195,609
May 12, 2025	81.92	83.95	81.92	82.46	82.26	2.74%	195,917
May 9, 2025	81.39	82.30	80.03	80.26	80.07	-1.52%	209,089
May 8, 2025	82.05	83.28	80.59	81.50	81.31	-0.12%	191,269
May 7, 2025	82.50	83.51	80.71	81.60	81.41	-0.60%	247,848
May 6, 2025	80.02	82.99	79.73	82.09	81.89	2.05%	192,987
May 5, 2025	78.83	82.18	78.01	80.44	80.25	2.21%	355,694
May 2, 2025	88.30	88.69	78.57	78.70	78.51	-12.79%	602,039
May 1, 2025	91.88	92.00	88.24	90.24	90.02	-0.55%	209,772
Apr 30, 2025	91.85	91.85	88.85	90.74	90.52	-2.01%	163,521
Apr 29, 2025	91.98	93.14	91.52	92.60	92.38	1.16%	139,319
Apr 28, 2025	91.65	91.89	89.63	91.54	91.32	-0.08%	141,848
Apr 25, 2025	91.07	92.05	90.23	91.61	91.39	-0.16%	106,920
Apr 24, 2025	89.50	92.41	89.50	91.76	91.54	2.48%	137,229
Apr 23, 2025	88.64	90.79	88.11	89.54	89.33	3.93%	158,464
Apr 22, 2025	85.90	86.42	84.85	86.15	85.94	1.69%	127,252
Apr 21, 2025	85.59	85.80	83.43	84.72	84.52	-1.81%	151,679
Apr 17, 2025	84.47	86.99	83.76	86.28	86.07	1.90%	184,020
Apr 16, 2025	83.91	84.92	82.22	84.67	84.47	0.05%	158,938
Apr 15, 2025	83.68	84.73	82.63	84.63	84.43	1.01%	145,216
Apr 14, 2025	83.61	84.50	81.65	83.78	83.58	1.16%	143,483
Apr 11, 2025	81.64	83.16	79.95	82.82	82.62	1.79%	115,814
Apr 10, 2025	82.64	83.61	79.17	81.36	81.17	-3.03%	203,588
Apr 9, 2025	77.17	85.44	77.01	83.90	83.70	7.72%	415,234
Apr 8, 2025	82.09	87.46	77.01	77.89	77.70	-1.89%	189,594
Apr 7, 2025	77.07	82.40	71.42	79.39	79.20	-0.49%	363,339
Apr 4, 2025	79.26	81.34	77.94	79.78	79.59	-2.52%	283,349
Apr 3, 2025	83.23	85.30	80.97	81.84	81.64	-5.52%	299,926
Apr 2, 2025	83.90	87.37	83.27	86.62	86.41	1.71%	198,464
Apr 1, 2025	83.56	85.52	82.07	85.16	84.96	1.50%	195,293
Mar 31, 2025	82.77	84.70	81.99	83.90	83.70	1.02%	218,737
Mar 28, 2025	83.57	83.97	82.34	83.05	82.65	-1.04%	194,574
Mar 27, 2025	84.74	85.50	83.74	83.92	83.52	-0.71%	97,898
Mar 26, 2025	85.00	85.44	84.02	84.52	84.12	-0.66%	86,816
Mar 25, 2025	85.94	86.78	84.46	85.08	84.67	-1.15%	136,794
Mar 24, 2025	84.81	86.34	84.18	86.07	85.66	3.09%	146,580
Mar 21, 2025	83.70	84.98	82.52	83.49	83.09	-2.56%	1,117,227
Mar 20, 2025	84.03	86.62	84.03	85.68	85.27	1.01%	146,342
Mar 19, 2025	84.88	86.68	83.96	84.82	84.42	-0.11%	222,788
Mar 18, 2025	84.25	85.39	83.77	84.91	84.51	-0.23%	212,543
Mar 17, 2025	82.63	85.51	81.95	85.11	84.70	3.91%	333,348
Mar 14, 2025	79.15	82.29	79.15	81.91	81.52	3.92%	157,761
Mar 13, 2025	81.15	82.42	78.79	78.82	78.44	-3.31%	225,594
Mar 12, 2025	82.53	84.46	80.93	81.52	80.93	-0.95%	220,596
Mar 11, 2025	82.00	83.27	80.96	82.30	81.70	0.51%	241,371
Mar 10, 2025	80.60	82.34	79.92	81.88	81.28	0.63%	283,409