Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
5.96
-0.13 (-2.22%)
At close: Aug 1, 2025, 4:00 PM
5.93
-0.03 (-0.42%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Viemed Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.066.076.026.04--0.82%164,752
Jul 31, 20256.136.216.076.096.09-1.46%278,855
Jul 30, 20256.276.416.176.186.18-1.28%304,049
Jul 29, 20256.286.336.206.266.260.48%257,769
Jul 28, 20256.156.266.096.236.231.80%349,065
Jul 25, 20256.296.336.106.126.12-2.70%512,946
Jul 24, 20256.466.506.286.296.29-2.63%272,820
Jul 23, 20256.526.566.466.466.46-0.62%262,890
Jul 22, 20256.466.616.466.506.500.46%208,672
Jul 21, 20256.506.636.476.476.47-0.31%217,516
Jul 18, 20256.726.746.496.496.49-2.70%206,271
Jul 17, 20256.686.766.616.676.67-0.30%210,963
Jul 16, 20256.626.736.616.696.691.06%218,850
Jul 15, 20256.746.766.596.626.62-1.49%194,710
Jul 14, 20256.746.826.676.726.72-0.30%151,064
Jul 11, 20256.937.016.726.746.74-3.44%132,526
Jul 10, 20256.987.076.926.986.98-150,901
Jul 9, 20257.027.066.946.986.98-0.57%123,637
Jul 8, 20256.907.066.867.027.022.18%184,443
Jul 7, 20257.157.206.866.876.87-3.92%170,818
Jul 3, 20257.157.257.107.157.150.99%96,426
Jul 2, 20257.007.106.877.087.081.14%204,432
Jul 1, 20256.867.106.827.007.001.30%223,820
Jun 30, 20256.987.046.806.916.91-0.14%462,772
Jun 27, 20256.947.086.896.926.920.14%644,738
Jun 26, 20257.007.086.816.916.91-1.00%194,187
Jun 25, 20256.927.046.926.986.980.72%80,397
Jun 24, 20256.686.986.656.936.933.90%461,795
Jun 23, 20256.606.746.556.676.670.76%146,565
Jun 20, 20256.606.696.566.626.620.61%179,299
Jun 18, 20256.606.756.566.586.58-0.30%121,678
Jun 17, 20256.696.846.606.606.60-2.22%136,749
Jun 16, 20256.656.826.656.756.751.50%106,288
Jun 13, 20256.716.806.656.656.65-1.92%102,829
Jun 12, 20256.756.826.666.786.780.44%105,683
Jun 11, 20256.916.986.756.756.75-2.17%95,858
Jun 10, 20256.887.006.856.906.900.44%144,271
Jun 9, 20257.007.246.766.876.872.23%329,257
Jun 6, 20256.676.746.626.726.721.97%195,656
Jun 5, 20256.866.926.566.596.59-4.08%186,205
Jun 4, 20256.796.976.796.876.871.18%174,990
Jun 3, 20256.566.856.516.796.793.51%197,361
Jun 2, 20256.656.666.526.566.56-1.35%94,936
May 30, 20256.576.666.486.656.651.22%129,264
May 29, 20256.596.636.526.576.57-78,002
May 28, 20256.586.646.506.576.57-0.45%116,733
May 27, 20256.476.646.466.606.602.80%127,684
May 23, 20256.506.506.366.426.42-1.53%139,804
May 22, 20256.626.656.516.526.52-2.25%110,390
May 21, 20256.826.836.626.676.67-1.91%187,109