Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
9.74
-0.06 (-0.61%)
Oct 26, 2026, 1:14 PM EDT - Market open
Viemed Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.80 | 9.97 | 9.72 | 9.74 | 9.74 | -0.61% | 61,803 |
| Oct 23, 2026 | 9.91 | 9.99 | 9.76 | 9.80 | 9.80 | -1.21% | 123,145 |
| Oct 22, 2026 | 9.76 | 9.95 | 9.65 | 9.92 | 9.92 | 1.74% | 146,995 |
| Oct 21, 2026 | 9.80 | 9.86 | 9.65 | 9.75 | 9.75 | -0.51% | 172,486 |
| Oct 20, 2026 | 9.68 | 9.83 | 9.59 | 9.80 | 9.80 | 2.19% | 179,925 |
| Oct 19, 2026 | 9.46 | 9.68 | 9.46 | 9.59 | 9.59 | 1.16% | 185,964 |
| Oct 16, 2026 | 9.76 | 9.83 | 9.42 | 9.48 | 9.48 | -2.77% | 329,431 |
| Oct 15, 2026 | 9.71 | 9.87 | 9.69 | 9.75 | 9.75 | 0.62% | 201,020 |
| Oct 14, 2026 | 9.55 | 9.69 | 9.51 | 9.69 | 9.69 | 0.83% | 220,462 |
| Oct 13, 2026 | 9.63 | 9.67 | 9.52 | 9.61 | 9.61 | 0.10% | 169,620 |
| Oct 12, 2026 | 9.42 | 9.67 | 9.33 | 9.60 | 9.60 | 0.84% | 151,081 |
| Oct 9, 2026 | 9.38 | 9.54 | 9.38 | 9.52 | 9.52 | 1.17% | 152,490 |
| Oct 8, 2026 | 9.39 | 9.60 | 9.26 | 9.41 | 9.41 | 0.43% | 268,638 |
| Oct 7, 2026 | 9.32 | 9.53 | 9.32 | 9.37 | 9.37 | 0.43% | 366,625 |
| Oct 6, 2026 | 9.29 | 9.40 | 9.20 | 9.33 | 9.33 | 0.97% | 260,521 |
| Oct 5, 2026 | 9.15 | 9.30 | 9.09 | 9.24 | 9.24 | 1.20% | 217,808 |
| Oct 2, 2026 | 9.17 | 9.17 | 8.91 | 9.13 | 9.13 | 0.55% | 387,731 |
| Oct 1, 2026 | 9.08 | 9.20 | 9.03 | 9.08 | 9.08 | -0.22% | 265,010 |
| Sep 30, 2026 | 9.19 | 9.24 | 8.95 | 9.10 | 9.10 | -1.41% | 253,981 |
| Sep 29, 2026 | 9.01 | 9.24 | 8.96 | 9.23 | 9.23 | 1.32% | 230,896 |
| Sep 28, 2026 | 8.92 | 9.12 | 8.83 | 9.11 | 9.11 | 2.24% | 336,516 |
| Sep 25, 2026 | 8.81 | 8.93 | 8.71 | 8.91 | 8.91 | 1.02% | 199,816 |
| Sep 24, 2026 | 8.80 | 8.86 | 8.66 | 8.82 | 8.82 | 0.23% | 255,614 |
| Sep 23, 2026 | 8.95 | 8.97 | 8.78 | 8.80 | 8.80 | -1.79% | 213,424 |
| Sep 22, 2026 | 8.85 | 9.01 | 8.83 | 8.96 | 8.96 | 1.24% | 241,594 |
| Sep 21, 2026 | 8.90 | 8.97 | 8.69 | 8.85 | 8.85 | -0.67% | 265,045 |
| Sep 18, 2026 | 8.97 | 9.06 | 8.86 | 8.91 | 8.91 | -0.45% | 414,564 |
| Sep 17, 2026 | 8.94 | 9.02 | 8.88 | 8.95 | 8.95 | 0.11% | 317,401 |
| Sep 16, 2026 | 8.78 | 8.96 | 8.75 | 8.94 | 8.94 | 2.17% | 344,957 |
| Sep 15, 2026 | 8.82 | 8.82 | 8.70 | 8.75 | 8.75 | -1.02% | 178,385 |
| Sep 14, 2026 | 8.83 | 8.98 | 8.76 | 8.84 | 8.84 | 0.57% | 226,376 |
| Sep 11, 2026 | 8.81 | 8.92 | 8.70 | 8.79 | 8.79 | 0.46% | 202,212 |
| Sep 10, 2026 | 8.74 | 8.82 | 8.70 | 8.75 | 8.75 | -0.11% | 236,628 |
| Sep 9, 2026 | 8.73 | 8.84 | 8.60 | 8.76 | 8.76 | -0.34% | 399,396 |
| Sep 8, 2026 | 8.85 | 8.99 | 8.74 | 8.79 | 8.79 | -3.19% | 335,580 |
| Sep 4, 2026 | 9.03 | 9.13 | 8.95 | 9.08 | 9.08 | 0.78% | 185,583 |
| Sep 3, 2026 | 9.00 | 9.04 | 8.86 | 9.01 | 9.01 | 0.33% | 153,117 |
| Sep 2, 2026 | 8.79 | 9.01 | 8.79 | 8.98 | 8.98 | 2.05% | 280,450 |
| Sep 1, 2026 | 8.83 | 8.92 | 8.69 | 8.80 | 8.80 | -0.45% | 354,076 |
| Aug 31, 2026 | 8.99 | 8.99 | 8.71 | 8.84 | 8.84 | 0.23% | 338,069 |
| Aug 28, 2026 | 9.02 | 9.23 | 8.79 | 8.82 | 8.82 | -2.11% | 294,111 |
| Aug 27, 2026 | 9.26 | 9.37 | 8.99 | 9.01 | 9.01 | -3.43% | 327,841 |
| Aug 26, 2026 | 9.20 | 9.39 | 9.05 | 9.33 | 9.33 | 2.53% | 273,418 |
| Aug 25, 2026 | 8.99 | 9.17 | 8.97 | 9.10 | 9.10 | 0.11% | 331,259 |
| Aug 24, 2026 | 9.01 | 9.17 | 8.94 | 9.09 | 9.09 | 2.71% | 488,380 |
| Aug 21, 2026 | 8.61 | 8.91 | 8.51 | 8.85 | 8.85 | 3.27% | 1,073,867 |
| Aug 20, 2026 | 8.93 | 8.95 | 8.55 | 8.57 | 8.57 | -4.14% | 432,827 |
| Aug 19, 2026 | 9.05 | 9.10 | 8.89 | 8.94 | 8.94 | -1.97% | 421,343 |
| Aug 18, 2026 | 9.13 | 9.17 | 8.99 | 9.12 | 9.12 | 0.77% | 432,579 |
| Aug 17, 2026 | 9.14 | 9.17 | 9.00 | 9.05 | 9.05 | -1.63% | 350,723 |