Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
6.64
+0.05 (0.76%)
At close: Jun 6, 2025, 4:00 PM
6.72
+0.08 (1.20%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Viemed Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20256.786.836.716.806.800.74%160,894
May 19, 20256.716.846.576.756.75-0.15%139,092
May 16, 20256.746.836.696.766.760.30%173,032
May 15, 20256.896.936.676.746.74-1.89%171,306
May 14, 20256.896.996.636.876.87-0.29%271,524
May 13, 20256.576.956.566.896.895.84%374,778
May 12, 20256.366.576.276.516.513.01%329,270
May 9, 20256.466.466.146.326.32-1.56%294,621
May 8, 20257.277.316.406.426.42-11.69%381,208
May 7, 20257.467.587.187.277.27-1.76%156,024
May 6, 20257.277.577.257.407.400.95%206,546
May 5, 20257.347.387.287.337.33-0.54%76,208
May 2, 20257.137.507.097.377.374.39%194,288
May 1, 20257.077.117.007.067.06-0.14%131,470
Apr 30, 20256.917.156.807.077.071.73%142,399
Apr 29, 20257.047.096.906.956.95-1.70%79,178
Apr 28, 20257.047.126.937.077.07-119,447
Apr 25, 20257.007.076.837.077.071.29%197,047
Apr 24, 20256.857.056.546.986.982.20%211,818
Apr 23, 20256.936.986.766.836.830.15%149,943
Apr 22, 20256.666.866.656.826.823.18%189,148
Apr 21, 20256.586.666.506.616.61-0.30%125,420
Apr 17, 20256.536.646.476.636.630.91%183,425
Apr 16, 20256.616.686.566.576.57-0.61%125,289
Apr 15, 20256.566.666.556.616.610.30%106,444
Apr 14, 20256.696.706.506.596.59-0.30%67,901
Apr 11, 20256.526.706.416.616.611.23%122,774
Apr 10, 20256.586.676.486.536.53-1.80%117,617
Apr 9, 20256.596.886.476.656.65-0.15%162,207
Apr 8, 20256.716.856.576.666.660.76%150,358
Apr 7, 20256.666.876.466.616.61-3.92%200,149
Apr 4, 20256.897.096.786.886.88-2.69%165,310
Apr 3, 20256.927.166.827.077.07-151,356
Apr 2, 20257.067.187.007.077.07-0.98%89,354
Apr 1, 20257.247.307.117.147.14-1.92%49,470
Mar 31, 20257.217.477.207.287.280.14%150,107
Mar 28, 20257.257.297.207.277.270.28%63,443
Mar 27, 20257.227.307.187.257.250.69%124,151