Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
4.800
+0.150 (3.23%)
At close: May 12, 2025, 4:00 PM
4.570
-0.230 (-4.79%)
After-hours: May 12, 2025, 7:07 PM EDT
Vimeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.87 | 4.91 | 4.74 | 4.80 | 4.80 | 3.23% | 1,329,746 |
| May 9, 2025 | 4.79 | 4.81 | 4.64 | 4.65 | 4.65 | -2.31% | 1,186,125 |
| May 8, 2025 | 4.70 | 4.83 | 4.63 | 4.76 | 4.76 | 1.82% | 1,949,248 |
| May 7, 2025 | 4.66 | 4.72 | 4.59 | 4.68 | 4.68 | 0.75% | 1,605,415 |
| May 6, 2025 | 4.68 | 4.97 | 4.63 | 4.64 | 4.64 | -9.90% | 2,541,806 |
| May 5, 2025 | 5.07 | 5.24 | 5.05 | 5.15 | 5.15 | 0.59% | 1,949,241 |
| May 2, 2025 | 5.16 | 5.17 | 5.10 | 5.12 | 5.12 | 0.59% | 1,015,294 |
| May 1, 2025 | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | 0.99% | 1,460,828 |
| Apr 30, 2025 | 5.05 | 5.07 | 4.97 | 5.04 | 5.04 | -3.08% | 1,052,842 |
| Apr 29, 2025 | 4.99 | 5.26 | 4.96 | 5.20 | 5.20 | 3.17% | 1,486,997 |
| Apr 28, 2025 | 5.19 | 5.24 | 5.03 | 5.04 | 5.04 | -3.08% | 868,312 |
| Apr 25, 2025 | 5.13 | 5.25 | 5.11 | 5.20 | 5.20 | 1.17% | 1,081,972 |
| Apr 24, 2025 | 4.99 | 5.17 | 4.99 | 5.14 | 5.14 | 2.39% | 1,065,061 |
| Apr 23, 2025 | 5.12 | 5.14 | 4.99 | 5.02 | 5.02 | 1.62% | 1,348,819 |
| Apr 22, 2025 | 4.92 | 5.01 | 4.84 | 4.94 | 4.94 | 2.07% | 1,510,294 |
| Apr 21, 2025 | 4.69 | 4.86 | 4.65 | 4.84 | 4.84 | 1.47% | 3,164,957 |
| Apr 17, 2025 | 4.73 | 4.81 | 4.69 | 4.77 | 4.77 | 1.06% | 1,305,673 |
| Apr 16, 2025 | 4.73 | 4.81 | 4.65 | 4.72 | 4.72 | -0.63% | 1,571,430 |
| Apr 15, 2025 | 4.84 | 4.87 | 4.71 | 4.75 | 4.75 | -2.26% | 1,604,577 |
| Apr 14, 2025 | 4.95 | 4.95 | 4.73 | 4.86 | 4.86 | 1.04% | 2,854,890 |
| Apr 11, 2025 | 4.86 | 4.87 | 4.70 | 4.81 | 4.81 | -1.43% | 1,007,213 |
| Apr 10, 2025 | 4.94 | 4.96 | 4.79 | 4.88 | 4.88 | -3.94% | 1,091,305 |
| Apr 9, 2025 | 4.54 | 5.22 | 4.51 | 5.08 | 5.08 | 9.72% | 2,017,495 |
| Apr 8, 2025 | 4.79 | 4.88 | 4.55 | 4.63 | 4.63 | -2.11% | 1,849,795 |
| Apr 7, 2025 | 4.50 | 5.00 | 4.38 | 4.73 | 4.73 | -0.42% | 1,896,931 |
| Apr 4, 2025 | 4.73 | 4.85 | 4.61 | 4.75 | 4.75 | -2.86% | 1,767,504 |
| Apr 3, 2025 | 5.06 | 5.11 | 4.83 | 4.89 | 4.89 | -7.21% | 1,525,743 |
| Apr 2, 2025 | 5.13 | 5.32 | 5.08 | 5.27 | 5.27 | 0.57% | 885,520 |
| Apr 1, 2025 | 5.26 | 5.34 | 5.21 | 5.24 | 5.24 | -0.38% | 1,072,895 |
| Mar 31, 2025 | 5.26 | 5.32 | 5.24 | 5.26 | 5.26 | -1.13% | 1,350,907 |
| Mar 28, 2025 | 5.41 | 5.43 | 5.30 | 5.32 | 5.32 | -2.92% | 1,171,794 |
| Mar 27, 2025 | 5.42 | 5.56 | 5.41 | 5.48 | 5.48 | 0.37% | 719,373 |
| Mar 26, 2025 | 5.63 | 5.66 | 5.45 | 5.46 | 5.46 | -3.02% | 1,136,019 |
| Mar 25, 2025 | 5.60 | 5.68 | 5.58 | 5.63 | 5.63 | 0.36% | 853,676 |
| Mar 24, 2025 | 5.59 | 5.63 | 5.50 | 5.61 | 5.61 | 2.56% | 1,926,810 |
| Mar 21, 2025 | 5.42 | 5.56 | 5.40 | 5.47 | 5.47 | -0.91% | 2,690,377 |
| Mar 20, 2025 | 5.40 | 5.59 | 5.40 | 5.52 | 5.52 | 1.10% | 969,318 |
| Mar 19, 2025 | 5.37 | 5.51 | 5.35 | 5.46 | 5.46 | 2.44% | 1,176,896 |
| Mar 18, 2025 | 5.40 | 5.41 | 5.31 | 5.33 | 5.33 | -2.38% | 1,277,552 |
| Mar 17, 2025 | 5.46 | 5.53 | 5.39 | 5.46 | 5.46 | 0.55% | 1,112,278 |
| Mar 14, 2025 | 5.43 | 5.50 | 5.36 | 5.43 | 5.43 | 1.69% | 1,045,307 |
| Mar 13, 2025 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | -0.74% | 1,153,746 |
| Mar 12, 2025 | 5.53 | 5.57 | 5.35 | 5.38 | 5.38 | -1.10% | 1,110,742 |
| Mar 11, 2025 | 5.53 | 5.58 | 5.34 | 5.44 | 5.44 | -1.63% | 1,188,900 |
| Mar 10, 2025 | 5.50 | 5.55 | 5.35 | 5.53 | 5.53 | -1.95% | 2,144,811 |
| Mar 7, 2025 | 5.49 | 5.68 | 5.46 | 5.64 | 5.64 | 1.99% | 1,282,572 |
| Mar 6, 2025 | 5.59 | 5.77 | 5.47 | 5.53 | 5.53 | -2.81% | 2,189,974 |
| Mar 5, 2025 | 5.58 | 5.71 | 5.53 | 5.69 | 5.69 | 0.89% | 2,032,974 |
| Mar 4, 2025 | 5.55 | 5.77 | 5.43 | 5.64 | 5.64 | -0.88% | 3,758,204 |
| Mar 3, 2025 | 5.99 | 6.05 | 5.66 | 5.69 | 5.69 | -3.40% | 2,410,163 |