Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
7.31
+0.26 (3.69%)
At close: Aug 22, 2025, 4:00 PM
7.31
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:08 PM EDT
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.10 | 7.36 | 7.08 | 7.31 | 7.31 | 3.69% | 353,081 |
| Aug 21, 2025 | 6.86 | 7.13 | 6.86 | 7.05 | 7.05 | 2.77% | 286,236 |
| Aug 20, 2025 | 6.96 | 7.00 | 6.82 | 6.86 | 6.86 | -1.29% | 152,563 |
| Aug 19, 2025 | 6.94 | 6.99 | 6.85 | 6.95 | 6.95 | 0.43% | 162,485 |
| Aug 18, 2025 | 6.88 | 7.04 | 6.87 | 6.92 | 6.92 | 0.44% | 271,365 |
| Aug 15, 2025 | 7.05 | 7.05 | 6.71 | 6.89 | 6.89 | - | 313,774 |
| Aug 14, 2025 | 7.33 | 7.33 | 6.78 | 6.89 | 6.89 | -6.00% | 306,841 |
| Aug 13, 2025 | 7.48 | 7.51 | 7.26 | 7.33 | 7.33 | -1.48% | 307,062 |
| Aug 12, 2025 | 7.34 | 7.46 | 7.23 | 7.44 | 7.44 | 2.06% | 355,729 |
| Aug 11, 2025 | 7.18 | 7.43 | 7.16 | 7.29 | 7.29 | 2.68% | 425,799 |
| Aug 8, 2025 | 6.96 | 7.16 | 6.96 | 7.10 | 7.10 | 2.01% | 738,722 |
| Aug 7, 2025 | 6.76 | 7.13 | 6.66 | 6.96 | 6.96 | 7.91% | 486,325 |
| Aug 6, 2025 | 6.33 | 6.50 | 6.30 | 6.45 | 6.45 | 2.06% | 444,231 |
| Aug 5, 2025 | 6.07 | 6.33 | 6.07 | 6.32 | 6.32 | 4.12% | 411,869 |
| Aug 4, 2025 | 5.97 | 6.10 | 5.96 | 6.07 | 6.07 | 2.36% | 319,074 |
| Aug 1, 2025 | 6.06 | 6.07 | 5.93 | 5.93 | 5.93 | -2.63% | 296,959 |
| Jul 31, 2025 | 6.13 | 6.21 | 6.07 | 6.09 | 6.09 | -1.46% | 278,855 |
| Jul 30, 2025 | 6.27 | 6.41 | 6.17 | 6.18 | 6.18 | -1.28% | 304,049 |
| Jul 29, 2025 | 6.28 | 6.33 | 6.20 | 6.26 | 6.26 | 0.48% | 257,769 |
| Jul 28, 2025 | 6.15 | 6.26 | 6.09 | 6.23 | 6.23 | 1.80% | 349,065 |
| Jul 25, 2025 | 6.29 | 6.33 | 6.10 | 6.12 | 6.12 | -2.70% | 512,946 |
| Jul 24, 2025 | 6.46 | 6.50 | 6.28 | 6.29 | 6.29 | -2.63% | 272,820 |
| Jul 23, 2025 | 6.52 | 6.56 | 6.46 | 6.46 | 6.46 | -0.62% | 262,890 |
| Jul 22, 2025 | 6.46 | 6.61 | 6.46 | 6.50 | 6.50 | 0.46% | 208,672 |
| Jul 21, 2025 | 6.50 | 6.63 | 6.47 | 6.47 | 6.47 | -0.31% | 217,516 |
| Jul 18, 2025 | 6.72 | 6.74 | 6.49 | 6.49 | 6.49 | -2.70% | 206,271 |
| Jul 17, 2025 | 6.68 | 6.76 | 6.61 | 6.67 | 6.67 | -0.30% | 210,963 |
| Jul 16, 2025 | 6.62 | 6.73 | 6.61 | 6.69 | 6.69 | 1.06% | 218,850 |
| Jul 15, 2025 | 6.74 | 6.76 | 6.59 | 6.62 | 6.62 | -1.49% | 194,710 |
| Jul 14, 2025 | 6.74 | 6.82 | 6.67 | 6.72 | 6.72 | -0.30% | 151,064 |
| Jul 11, 2025 | 6.93 | 7.01 | 6.72 | 6.74 | 6.74 | -3.44% | 132,526 |
| Jul 10, 2025 | 6.98 | 7.07 | 6.92 | 6.98 | 6.98 | - | 150,901 |
| Jul 9, 2025 | 7.02 | 7.06 | 6.94 | 6.98 | 6.98 | -0.57% | 123,637 |
| Jul 8, 2025 | 6.90 | 7.06 | 6.86 | 7.02 | 7.02 | 2.18% | 184,443 |
| Jul 7, 2025 | 7.15 | 7.20 | 6.86 | 6.87 | 6.87 | -3.92% | 170,818 |
| Jul 3, 2025 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | 0.99% | 96,426 |
| Jul 2, 2025 | 7.00 | 7.10 | 6.87 | 7.08 | 7.08 | 1.14% | 204,432 |
| Jul 1, 2025 | 6.86 | 7.10 | 6.82 | 7.00 | 7.00 | 1.30% | 223,820 |
| Jun 30, 2025 | 6.98 | 7.04 | 6.80 | 6.91 | 6.91 | -0.14% | 462,772 |
| Jun 27, 2025 | 6.94 | 7.08 | 6.89 | 6.92 | 6.92 | 0.14% | 644,738 |
| Jun 26, 2025 | 7.00 | 7.08 | 6.81 | 6.91 | 6.91 | -1.00% | 194,187 |
| Jun 25, 2025 | 6.92 | 7.04 | 6.92 | 6.98 | 6.98 | 0.72% | 80,397 |
| Jun 24, 2025 | 6.68 | 6.98 | 6.65 | 6.93 | 6.93 | 3.90% | 461,795 |
| Jun 23, 2025 | 6.60 | 6.74 | 6.55 | 6.67 | 6.67 | 0.76% | 146,565 |
| Jun 20, 2025 | 6.60 | 6.69 | 6.56 | 6.62 | 6.62 | 0.61% | 179,299 |
| Jun 18, 2025 | 6.60 | 6.75 | 6.56 | 6.58 | 6.58 | -0.30% | 121,678 |
| Jun 17, 2025 | 6.69 | 6.84 | 6.60 | 6.60 | 6.60 | -2.22% | 136,749 |
| Jun 16, 2025 | 6.65 | 6.82 | 6.65 | 6.75 | 6.75 | 1.50% | 106,288 |
| Jun 13, 2025 | 6.71 | 6.80 | 6.65 | 6.65 | 6.65 | -1.92% | 102,829 |
| Jun 12, 2025 | 6.75 | 6.82 | 6.66 | 6.78 | 6.78 | 0.44% | 105,683 |