Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
4.240
+0.090 (2.17%)
Aug 27, 2025, 4:00 PM - Market closed
Vimeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.15 | 4.33 | 4.13 | 4.24 | 4.24 | 2.17% | 1,254,150 |
| Aug 26, 2025 | 4.17 | 4.23 | 4.10 | 4.15 | 4.15 | - | 1,273,129 |
| Aug 25, 2025 | 4.19 | 4.23 | 4.14 | 4.15 | 4.15 | -1.19% | 1,032,890 |
| Aug 22, 2025 | 3.97 | 4.22 | 3.96 | 4.20 | 4.20 | 6.60% | 1,806,117 |
| Aug 21, 2025 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | -0.25% | 544,830 |
| Aug 20, 2025 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | -2.47% | 538,064 |
| Aug 19, 2025 | 4.12 | 4.19 | 4.05 | 4.05 | 4.05 | -1.70% | 691,617 |
| Aug 18, 2025 | 3.93 | 4.13 | 3.93 | 4.12 | 4.12 | 4.57% | 1,043,927 |
| Aug 15, 2025 | 4.00 | 4.08 | 3.91 | 3.94 | 3.94 | -1.25% | 2,138,320 |
| Aug 14, 2025 | 3.99 | 4.04 | 3.92 | 3.99 | 3.99 | -1.97% | 942,814 |
| Aug 13, 2025 | 3.85 | 4.08 | 3.80 | 4.07 | 4.07 | 6.54% | 1,196,674 |
| Aug 12, 2025 | 3.81 | 3.87 | 3.78 | 3.82 | 3.82 | 0.79% | 1,058,045 |
| Aug 11, 2025 | 3.88 | 3.90 | 3.78 | 3.79 | 3.79 | -2.57% | 887,856 |
| Aug 8, 2025 | 4.04 | 4.04 | 3.86 | 3.89 | 3.89 | -3.71% | 1,374,477 |
| Aug 7, 2025 | 4.24 | 4.25 | 4.00 | 4.04 | 4.04 | -4.04% | 1,400,074 |
| Aug 6, 2025 | 4.13 | 4.23 | 4.08 | 4.21 | 4.21 | 1.94% | 1,970,934 |
| Aug 5, 2025 | 4.39 | 4.50 | 4.03 | 4.13 | 4.13 | 8.12% | 3,780,436 |
| Aug 4, 2025 | 3.66 | 3.84 | 3.66 | 3.82 | 3.82 | 4.66% | 3,713,915 |
| Aug 1, 2025 | 3.79 | 3.79 | 3.64 | 3.65 | 3.65 | -3.69% | 1,436,465 |
| Jul 31, 2025 | 3.80 | 3.84 | 3.75 | 3.79 | 3.79 | -0.26% | 1,201,390 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -1.43% | 1,276,125 |
| Jul 29, 2025 | 4.06 | 4.06 | 3.83 | 3.86 | 3.86 | -4.34% | 1,072,401 |
| Jul 28, 2025 | 4.11 | 4.12 | 4.02 | 4.03 | 4.03 | -1.47% | 648,564 |
| Jul 25, 2025 | 4.13 | 4.14 | 4.05 | 4.09 | 4.09 | -0.97% | 777,714 |
| Jul 24, 2025 | 4.15 | 4.18 | 4.10 | 4.13 | 4.13 | -1.43% | 780,319 |
| Jul 23, 2025 | 4.27 | 4.27 | 4.13 | 4.19 | 4.19 | -0.95% | 1,004,615 |
| Jul 22, 2025 | 4.04 | 4.24 | 4.03 | 4.23 | 4.23 | 4.96% | 1,173,397 |
| Jul 21, 2025 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 2.03% | 918,182 |
| Jul 18, 2025 | 4.01 | 4.01 | 3.92 | 3.95 | 3.95 | -0.25% | 1,116,534 |
| Jul 17, 2025 | 3.95 | 4.01 | 3.92 | 3.96 | 3.96 | 0.76% | 1,341,490 |
| Jul 16, 2025 | 3.97 | 3.97 | 3.86 | 3.93 | 3.93 | -1.01% | 1,048,090 |
| Jul 15, 2025 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -0.50% | 1,199,766 |
| Jul 14, 2025 | 3.97 | 4.03 | 3.94 | 3.99 | 3.99 | 0.50% | 1,104,307 |
| Jul 11, 2025 | 4.00 | 4.04 | 3.90 | 3.97 | 3.97 | -1.49% | 3,625,208 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.00 | 4.03 | 4.03 | -2.18% | 1,835,072 |
| Jul 9, 2025 | 4.01 | 4.12 | 3.96 | 4.12 | 4.12 | 2.62% | 1,492,786 |
| Jul 8, 2025 | 3.97 | 4.08 | 3.95 | 4.02 | 4.02 | 1.65% | 2,447,824 |
| Jul 7, 2025 | 3.92 | 4.01 | 3.91 | 3.95 | 3.95 | 0.51% | 2,428,357 |
| Jul 3, 2025 | 3.95 | 3.97 | 3.90 | 3.93 | 3.93 | 0.26% | 557,152 |
| Jul 2, 2025 | 4.04 | 4.05 | 3.91 | 3.92 | 3.92 | -2.97% | 1,252,551 |
| Jul 1, 2025 | 4.03 | 4.08 | 3.97 | 4.04 | 4.04 | - | 1,271,091 |
| Jun 30, 2025 | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | 0.75% | 1,356,650 |
| Jun 27, 2025 | 4.06 | 4.08 | 3.97 | 4.01 | 4.01 | -1.23% | 4,179,513 |
| Jun 26, 2025 | 4.03 | 4.08 | 3.95 | 4.06 | 4.06 | 0.87% | 1,381,979 |
| Jun 25, 2025 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 1.13% | 1,722,812 |
| Jun 24, 2025 | 3.92 | 4.01 | 3.88 | 3.98 | 3.98 | 2.31% | 2,277,526 |
| Jun 23, 2025 | 3.97 | 3.99 | 3.85 | 3.89 | 3.89 | -2.02% | 1,567,666 |
| Jun 20, 2025 | 4.07 | 4.08 | 3.96 | 3.97 | 3.97 | -1.98% | 4,497,445 |
| Jun 18, 2025 | 4.16 | 4.19 | 4.05 | 4.05 | 4.05 | -2.64% | 4,112,754 |
| Jun 17, 2025 | 4.19 | 4.30 | 4.15 | 4.16 | 4.16 | -3.03% | 1,875,001 |