Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
9.03
+0.09 (1.01%)
May 11, 2026, 4:00 PM EDT - Market closed
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.84 | 9.06 | 8.43 | 9.03 | 9.03 | 1.01% | 353,374 |
| May 8, 2026 | 9.14 | 9.16 | 8.85 | 8.94 | 8.94 | -2.93% | 239,407 |
| May 7, 2026 | 8.53 | 9.22 | 8.53 | 9.21 | 9.21 | 8.16% | 373,512 |
| May 6, 2026 | 9.28 | 9.28 | 8.34 | 8.52 | 8.52 | -12.22% | 753,000 |
| May 5, 2026 | 9.46 | 9.78 | 9.46 | 9.70 | 9.70 | 2.32% | 241,760 |
| May 4, 2026 | 9.94 | 9.94 | 9.42 | 9.48 | 9.48 | -4.91% | 228,954 |
| May 1, 2026 | 10.02 | 10.18 | 9.95 | 9.97 | 9.97 | 0.10% | 183,502 |
| Apr 30, 2026 | 9.89 | 10.04 | 9.82 | 9.96 | 9.96 | 0.71% | 185,866 |
| Apr 29, 2026 | 9.98 | 10.09 | 9.80 | 9.89 | 9.89 | -1.59% | 242,932 |
| Apr 28, 2026 | 9.94 | 10.10 | 9.89 | 10.05 | 10.05 | 1.72% | 214,654 |
| Apr 27, 2026 | 9.60 | 9.98 | 9.60 | 9.88 | 9.88 | 2.28% | 417,895 |
| Apr 24, 2026 | 9.46 | 9.68 | 9.30 | 9.66 | 9.66 | 1.79% | 126,173 |
| Apr 23, 2026 | 9.52 | 9.62 | 9.46 | 9.49 | 9.49 | -0.21% | 104,297 |
| Apr 22, 2026 | 9.30 | 9.58 | 9.16 | 9.51 | 9.51 | 2.70% | 218,318 |
| Apr 21, 2026 | 9.68 | 9.74 | 9.25 | 9.26 | 9.26 | -4.14% | 182,755 |
| Apr 20, 2026 | 9.62 | 9.83 | 9.62 | 9.66 | 9.66 | -0.82% | 202,330 |
| Apr 17, 2026 | 9.66 | 9.90 | 9.66 | 9.74 | 9.74 | 1.78% | 308,320 |
| Apr 16, 2026 | 9.57 | 9.71 | 9.56 | 9.57 | 9.57 | -0.42% | 216,781 |
| Apr 15, 2026 | 9.69 | 9.72 | 9.52 | 9.61 | 9.61 | -1.03% | 166,652 |
| Apr 14, 2026 | 9.70 | 9.80 | 9.65 | 9.71 | 9.71 | 0.21% | 228,853 |
| Apr 13, 2026 | 9.47 | 9.76 | 9.47 | 9.69 | 9.69 | 1.89% | 248,973 |
| Apr 10, 2026 | 9.49 | 9.59 | 9.27 | 9.51 | 9.51 | 0.21% | 204,181 |
| Apr 9, 2026 | 9.71 | 9.73 | 9.38 | 9.49 | 9.49 | -3.16% | 326,982 |
| Apr 8, 2026 | 9.85 | 10.02 | 9.70 | 9.80 | 9.80 | 1.98% | 695,270 |
| Apr 7, 2026 | 9.71 | 9.78 | 9.55 | 9.61 | 9.61 | -1.54% | 246,343 |
| Apr 6, 2026 | 9.63 | 9.87 | 9.54 | 9.76 | 9.76 | 1.35% | 287,987 |
| Apr 2, 2026 | 9.48 | 9.77 | 9.38 | 9.63 | 9.63 | 0.42% | 198,570 |
| Apr 1, 2026 | 9.30 | 9.70 | 9.28 | 9.59 | 9.59 | 4.13% | 240,170 |
| Mar 31, 2026 | 9.47 | 9.47 | 9.14 | 9.21 | 9.21 | -1.50% | 304,076 |
| Mar 30, 2026 | 9.32 | 9.50 | 9.25 | 9.35 | 9.35 | 1.08% | 230,437 |
| Mar 27, 2026 | 9.17 | 9.38 | 9.08 | 9.25 | 9.25 | 0.33% | 213,997 |
| Mar 26, 2026 | 9.28 | 9.47 | 9.18 | 9.22 | 9.22 | -1.39% | 145,005 |
| Mar 25, 2026 | 9.23 | 9.44 | 9.11 | 9.35 | 9.35 | 1.63% | 224,578 |
| Mar 24, 2026 | 9.06 | 9.29 | 9.02 | 9.20 | 9.20 | 0.22% | 273,887 |
| Mar 23, 2026 | 8.84 | 9.20 | 8.81 | 9.18 | 9.18 | 5.40% | 330,915 |
| Mar 20, 2026 | 9.21 | 9.22 | 8.62 | 8.71 | 8.71 | -5.53% | 703,685 |
| Mar 19, 2026 | 9.27 | 9.38 | 9.02 | 9.22 | 9.22 | -1.07% | 339,946 |
| Mar 18, 2026 | 9.67 | 9.75 | 9.25 | 9.32 | 9.32 | -3.82% | 400,983 |
| Mar 17, 2026 | 9.92 | 9.92 | 9.47 | 9.69 | 9.69 | -0.92% | 465,464 |
| Mar 16, 2026 | 9.37 | 10.06 | 9.30 | 9.78 | 9.78 | 6.30% | 753,191 |
| Mar 13, 2026 | 9.14 | 9.46 | 9.05 | 9.20 | 9.20 | 1.32% | 376,119 |
| Mar 12, 2026 | 9.00 | 9.29 | 8.77 | 9.08 | 9.08 | - | 484,230 |
| Mar 11, 2026 | 9.48 | 9.53 | 8.95 | 9.08 | 9.08 | -4.42% | 543,842 |
| Mar 10, 2026 | 9.29 | 9.71 | 9.21 | 9.50 | 9.50 | 2.26% | 585,905 |
| Mar 9, 2026 | 8.78 | 9.34 | 8.77 | 9.29 | 9.29 | 5.81% | 678,804 |
| Mar 6, 2026 | 8.26 | 8.84 | 8.26 | 8.78 | 8.78 | 4.52% | 371,697 |
| Mar 5, 2026 | 8.01 | 8.49 | 7.69 | 8.40 | 8.40 | -7.49% | 482,087 |
| Mar 4, 2026 | 8.95 | 9.20 | 8.87 | 9.08 | 9.08 | 1.45% | 213,585 |
| Mar 3, 2026 | 8.70 | 8.95 | 8.60 | 8.95 | 8.95 | 1.13% | 290,510 |
| Mar 2, 2026 | 8.60 | 8.92 | 8.50 | 8.85 | 8.85 | 1.72% | 199,833 |