Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
9.13
+0.18 (2.01%)
Mar 4, 2026, 1:08 PM EST - Market open
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.95 | 9.20 | 8.87 | 9.19 | - | 2.68% | 70,195 |
| Mar 3, 2026 | 8.70 | 8.95 | 8.60 | 8.95 | 8.95 | 1.13% | 290,444 |
| Mar 2, 2026 | 8.60 | 8.92 | 8.50 | 8.85 | 8.85 | 1.72% | 199,827 |
| Feb 27, 2026 | 8.52 | 8.82 | 8.41 | 8.70 | 8.70 | 1.16% | 182,390 |
| Feb 26, 2026 | 8.64 | 8.71 | 8.51 | 8.60 | 8.60 | -0.12% | 110,092 |
| Feb 25, 2026 | 8.48 | 8.62 | 8.30 | 8.61 | 8.61 | 2.01% | 101,335 |
| Feb 24, 2026 | 8.29 | 8.49 | 8.25 | 8.44 | 8.44 | 1.81% | 164,007 |
| Feb 23, 2026 | 8.24 | 8.31 | 8.11 | 8.29 | 8.29 | 0.61% | 376,325 |
| Feb 20, 2026 | 8.28 | 8.34 | 8.17 | 8.24 | 8.24 | -0.72% | 216,231 |
| Feb 19, 2026 | 8.40 | 8.42 | 8.22 | 8.30 | 8.30 | -1.43% | 70,611 |
| Feb 18, 2026 | 8.36 | 8.48 | 8.31 | 8.42 | 8.42 | 0.72% | 95,957 |
| Feb 17, 2026 | 8.19 | 8.46 | 8.19 | 8.36 | 8.36 | 0.97% | 119,946 |
| Feb 13, 2026 | 8.23 | 8.47 | 8.12 | 8.28 | 8.28 | 1.47% | 112,830 |
| Feb 12, 2026 | 8.49 | 8.52 | 7.98 | 8.16 | 8.16 | -3.43% | 251,371 |
| Feb 11, 2026 | 8.28 | 8.48 | 8.22 | 8.45 | 8.45 | 1.93% | 191,972 |
| Feb 10, 2026 | 8.46 | 8.54 | 8.27 | 8.29 | 8.29 | -1.89% | 193,455 |
| Feb 9, 2026 | 8.62 | 8.67 | 8.31 | 8.45 | 8.45 | -2.20% | 180,203 |
| Feb 6, 2026 | 8.71 | 8.94 | 8.36 | 8.64 | 8.64 | 0.70% | 309,935 |
| Feb 5, 2026 | 8.02 | 8.65 | 8.02 | 8.58 | 8.58 | 5.93% | 378,722 |
| Feb 4, 2026 | 7.98 | 8.12 | 7.82 | 8.10 | 8.10 | 2.14% | 224,541 |
| Feb 3, 2026 | 7.94 | 8.06 | 7.84 | 7.93 | 7.93 | -0.88% | 112,226 |
| Feb 2, 2026 | 7.69 | 8.02 | 7.64 | 8.00 | 8.00 | 4.30% | 300,166 |
| Jan 30, 2026 | 7.42 | 7.69 | 7.42 | 7.67 | 7.67 | 2.54% | 174,349 |
| Jan 29, 2026 | 7.41 | 7.49 | 7.35 | 7.48 | 7.48 | 1.36% | 149,465 |
| Jan 28, 2026 | 7.42 | 7.43 | 7.34 | 7.38 | 7.38 | -0.94% | 141,122 |
| Jan 27, 2026 | 7.41 | 7.48 | 7.35 | 7.45 | 7.45 | 0.27% | 144,279 |
| Jan 26, 2026 | 7.31 | 7.45 | 7.25 | 7.43 | 7.43 | 1.50% | 208,591 |
| Jan 23, 2026 | 7.42 | 7.43 | 7.29 | 7.32 | 7.32 | -1.48% | 121,177 |
| Jan 22, 2026 | 7.50 | 7.65 | 7.42 | 7.43 | 7.43 | -0.80% | 95,800 |
| Jan 21, 2026 | 7.33 | 7.50 | 7.31 | 7.49 | 7.49 | 2.60% | 103,964 |
| Jan 20, 2026 | 7.25 | 7.32 | 7.19 | 7.30 | 7.30 | -0.41% | 187,831 |
| Jan 16, 2026 | 7.51 | 7.53 | 7.33 | 7.33 | 7.33 | -2.79% | 101,896 |
| Jan 15, 2026 | 7.27 | 7.60 | 7.25 | 7.54 | 7.54 | 3.57% | 140,578 |
| Jan 14, 2026 | 7.24 | 7.31 | 7.23 | 7.28 | 7.28 | 0.41% | 76,045 |
| Jan 13, 2026 | 7.30 | 7.41 | 7.22 | 7.25 | 7.25 | -0.68% | 105,390 |
| Jan 12, 2026 | 7.23 | 7.33 | 7.11 | 7.30 | 7.30 | 0.83% | 125,590 |
| Jan 9, 2026 | 7.23 | 7.32 | 7.15 | 7.24 | 7.24 | 0.14% | 102,714 |
| Jan 8, 2026 | 7.22 | 7.29 | 7.16 | 7.23 | 7.23 | -0.55% | 195,500 |
| Jan 7, 2026 | 7.25 | 7.29 | 7.13 | 7.27 | 7.27 | 0.28% | 110,665 |
| Jan 6, 2026 | 7.25 | 7.30 | 7.16 | 7.25 | 7.25 | -0.14% | 131,885 |
| Jan 5, 2026 | 7.20 | 7.38 | 7.16 | 7.26 | 7.26 | 0.55% | 96,662 |
| Jan 2, 2026 | 7.44 | 7.44 | 7.18 | 7.22 | 7.22 | -2.83% | 135,524 |
| Dec 31, 2025 | 7.52 | 7.52 | 7.38 | 7.43 | 7.43 | -0.93% | 75,777 |
| Dec 30, 2025 | 7.43 | 7.62 | 7.38 | 7.50 | 7.50 | 0.81% | 224,295 |
| Dec 29, 2025 | 7.29 | 7.45 | 7.29 | 7.44 | 7.44 | 1.92% | 128,559 |
| Dec 26, 2025 | 7.27 | 7.35 | 7.25 | 7.30 | 7.30 | - | 116,551 |
| Dec 24, 2025 | 7.31 | 7.36 | 7.25 | 7.30 | 7.30 | 0.14% | 79,782 |
| Dec 23, 2025 | 7.32 | 7.35 | 7.24 | 7.29 | 7.29 | -1.09% | 121,763 |
| Dec 22, 2025 | 7.40 | 7.44 | 7.32 | 7.37 | 7.37 | -0.67% | 134,246 |
| Dec 19, 2025 | 7.51 | 7.55 | 7.31 | 7.42 | 7.42 | -1.59% | 318,684 |