Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
5.64
+0.11 (1.99%)
Mar 7, 2025, 4:00 PM EST - Market closed
Vimeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.49 | 5.68 | 5.46 | 5.64 | 5.64 | 1.99% | 1,281,566 |
| 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 |
| Feb 28, 2025 | 5.61 | 5.92 | 5.61 | 5.89 | 5.89 | 3.70% | 3,278,340 |
| Feb 27, 2025 | 5.80 | 5.83 | 5.63 | 5.68 | 5.68 | -1.56% | 2,062,011 |
| Feb 26, 2025 | 5.80 | 5.94 | 5.74 | 5.77 | 5.77 | -0.35% | 2,223,957 |
| Feb 25, 2025 | 5.52 | 5.86 | 5.51 | 5.79 | 5.79 | 9.25% | 3,527,188 |
| Feb 24, 2025 | 5.40 | 5.47 | 5.28 | 5.30 | 5.30 | -1.85% | 3,032,328 |
| Feb 21, 2025 | 5.54 | 5.54 | 5.29 | 5.40 | 5.40 | -2.00% | 4,567,138 |
| Feb 20, 2025 | 5.58 | 5.85 | 5.25 | 5.51 | 5.51 | -18.73% | 12,250,903 |
| Feb 19, 2025 | 6.73 | 6.79 | 6.48 | 6.78 | 6.78 | 1.04% | 5,187,344 |
| Feb 18, 2025 | 6.70 | 6.89 | 6.64 | 6.71 | 6.71 | 0.60% | 2,211,590 |
| Feb 14, 2025 | 6.66 | 6.74 | 6.63 | 6.67 | 6.67 | 0.60% | 1,003,986 |
| Feb 13, 2025 | 6.57 | 6.71 | 6.45 | 6.63 | 6.63 | 2.63% | 1,068,026 |
| Feb 12, 2025 | 6.36 | 6.52 | 6.30 | 6.46 | 6.46 | - | 746,938 |
| Feb 11, 2025 | 6.51 | 6.64 | 6.45 | 6.46 | 6.46 | -2.12% | 891,713 |
| Feb 10, 2025 | 6.67 | 6.71 | 6.57 | 6.60 | 6.60 | 0.30% | 1,406,325 |
| Feb 7, 2025 | 6.65 | 6.70 | 6.49 | 6.58 | 6.58 | -0.75% | 1,591,564 |
| Feb 6, 2025 | 6.83 | 6.87 | 6.63 | 6.63 | 6.63 | -2.79% | 820,949 |
| Feb 5, 2025 | 6.85 | 6.90 | 6.74 | 6.82 | 6.82 | -1.59% | 624,167 |
| Feb 4, 2025 | 6.65 | 6.96 | 6.65 | 6.93 | 6.93 | 4.37% | 957,387 |
| Feb 3, 2025 | 6.44 | 6.77 | 6.42 | 6.64 | 6.64 | -1.04% | 880,367 |
| Jan 31, 2025 | 6.84 | 6.96 | 6.69 | 6.71 | 6.71 | -1.47% | 992,273 |
| Jan 30, 2025 | 6.74 | 6.88 | 6.71 | 6.81 | 6.81 | 2.41% | 866,968 |
| Jan 29, 2025 | 6.86 | 6.90 | 6.60 | 6.65 | 6.65 | -3.20% | 1,404,852 |
| Jan 28, 2025 | 6.74 | 7.14 | 6.63 | 6.87 | 6.87 | 2.54% | 1,861,690 |
| Jan 27, 2025 | 6.30 | 6.75 | 6.30 | 6.70 | 6.70 | 2.76% | 1,630,832 |
| Jan 24, 2025 | 6.39 | 6.59 | 6.34 | 6.52 | 6.52 | 2.35% | 884,874 |
| Jan 23, 2025 | 6.11 | 6.38 | 6.11 | 6.37 | 6.37 | 1.92% | 1,611,849 |
| Jan 22, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 991,952 |
| Jan 21, 2025 | 6.35 | 6.44 | 6.27 | 6.35 | 6.35 | 1.44% | 1,254,025 |
| Jan 17, 2025 | 6.41 | 6.43 | 6.25 | 6.26 | 6.26 | - | 810,834 |
| Jan 16, 2025 | 6.37 | 6.37 | 6.22 | 6.26 | 6.26 | -1.73% | 737,668 |
| Jan 15, 2025 | 6.18 | 6.45 | 6.18 | 6.37 | 6.37 | 4.43% | 1,305,364 |
| Jan 14, 2025 | 6.16 | 6.25 | 6.05 | 6.10 | 6.10 | - | 1,402,876 |
| Jan 13, 2025 | 5.99 | 6.14 | 5.91 | 6.10 | 6.10 | 0.33% | 935,626 |
| Jan 10, 2025 | 6.32 | 6.32 | 6.08 | 6.08 | 6.08 | -5.30% | 1,014,898 |
| Jan 8, 2025 | 6.36 | 6.59 | 6.30 | 6.42 | 6.42 | 0.16% | 1,715,730 |
| Jan 7, 2025 | 6.84 | 6.95 | 6.34 | 6.41 | 6.41 | -6.29% | 2,689,654 |
| Jan 6, 2025 | 6.71 | 6.89 | 6.70 | 6.84 | 6.84 | 2.86% | 1,419,885 |
| Jan 3, 2025 | 6.52 | 6.69 | 6.46 | 6.65 | 6.65 | 2.62% | 850,988 |
| Jan 2, 2025 | 6.46 | 6.62 | 6.43 | 6.48 | 6.48 | 1.25% | 924,025 |
| Dec 31, 2024 | 6.54 | 6.56 | 6.40 | 6.40 | 6.40 | -1.99% | 1,629,869 |
| Dec 30, 2024 | 6.53 | 6.62 | 6.41 | 6.53 | 6.53 | -1.95% | 1,429,340 |
| Dec 27, 2024 | 6.97 | 7.01 | 6.63 | 6.66 | 6.66 | -4.58% | 1,627,243 |
| Dec 26, 2024 | 6.95 | 7.05 | 6.86 | 6.98 | 6.98 | 0.29% | 908,769 |
| Dec 24, 2024 | 6.88 | 7.01 | 6.75 | 6.96 | 6.96 | 2.05% | 829,812 |
| Dec 23, 2024 | 6.72 | 7.09 | 6.67 | 6.82 | 6.82 | 1.49% | 2,117,076 |