Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
6.72
+0.27 (4.19%)
At close: Dec 20, 2024, 4:00 PM
6.91
+0.19 (2.83%)
After-hours: Dec 20, 2024, 5:26 PM EST
Vimeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.28 | 6.75 | 6.22 | 6.72 | 6.72 | 4.19% | 3,722,915 |
| Dec 19, 2024 | 6.53 | 6.69 | 6.43 | 6.45 | 6.45 | -0.15% | 1,462,671 |
| Dec 18, 2024 | 6.90 | 6.93 | 6.38 | 6.46 | 6.46 | -6.24% | 1,741,723 |
| Dec 17, 2024 | 6.92 | 7.06 | 6.86 | 6.89 | 6.89 | -1.29% | 1,188,919 |
| Dec 16, 2024 | 6.88 | 7.00 | 6.77 | 6.98 | 6.98 | 2.05% | 1,050,505 |
| Dec 13, 2024 | 7.14 | 7.17 | 6.81 | 6.84 | 6.84 | -4.20% | 1,366,719 |
| Dec 12, 2024 | 7.26 | 7.38 | 7.10 | 7.14 | 7.14 | -2.33% | 1,528,828 |
| Dec 11, 2024 | 7.45 | 7.45 | 7.13 | 7.31 | 7.31 | -0.14% | 2,063,742 |
| Dec 10, 2024 | 7.57 | 7.90 | 7.25 | 7.32 | 7.32 | 4.57% | 5,157,371 |
| Dec 9, 2024 | 6.99 | 7.08 | 6.74 | 7.00 | 7.00 | 0.57% | 1,534,584 |
| Dec 6, 2024 | 6.85 | 7.12 | 6.82 | 6.96 | 6.96 | 2.50% | 2,043,508 |
| Dec 5, 2024 | 6.74 | 6.88 | 6.68 | 6.79 | 6.79 | 0.59% | 1,359,046 |
| Dec 4, 2024 | 6.76 | 6.91 | 6.67 | 6.75 | 6.75 | 0.75% | 1,210,647 |
| Dec 3, 2024 | 6.56 | 6.80 | 6.56 | 6.70 | 6.70 | 1.36% | 1,132,937 |
| Dec 2, 2024 | 6.58 | 6.65 | 6.47 | 6.61 | 6.61 | 1.23% | 954,516 |
| Nov 29, 2024 | 6.72 | 6.75 | 6.53 | 6.53 | 6.53 | -2.68% | 518,028 |
| Nov 27, 2024 | 6.67 | 6.77 | 6.67 | 6.71 | 6.71 | 0.30% | 729,993 |
| Nov 26, 2024 | 6.71 | 6.75 | 6.61 | 6.69 | 6.69 | -0.59% | 1,046,256 |
| Nov 25, 2024 | 6.86 | 7.01 | 6.72 | 6.73 | 6.73 | -0.74% | 1,923,082 |
| Nov 22, 2024 | 6.66 | 6.86 | 6.66 | 6.78 | 6.78 | 1.80% | 1,165,053 |
| Nov 21, 2024 | 6.55 | 6.72 | 6.42 | 6.66 | 6.66 | 1.99% | 740,332 |
| Nov 20, 2024 | 6.47 | 6.60 | 6.35 | 6.53 | 6.53 | 1.40% | 729,800 |
| Nov 19, 2024 | 6.23 | 6.45 | 6.23 | 6.44 | 6.44 | 2.06% | 1,071,049 |
| Nov 18, 2024 | 6.49 | 6.51 | 6.27 | 6.31 | 6.31 | -2.62% | 1,250,738 |
| Nov 15, 2024 | 6.57 | 6.61 | 6.39 | 6.48 | 6.48 | -1.07% | 1,077,886 |
| Nov 14, 2024 | 6.71 | 6.75 | 6.53 | 6.55 | 6.55 | -1.50% | 1,167,397 |
| Nov 13, 2024 | 6.76 | 6.87 | 6.63 | 6.65 | 6.65 | -1.63% | 2,363,376 |
| Nov 12, 2024 | 7.11 | 7.12 | 6.74 | 6.76 | 6.76 | -5.32% | 2,282,433 |
| Nov 11, 2024 | 7.06 | 7.28 | 6.91 | 7.14 | 7.14 | 5.15% | 2,427,424 |
| Nov 8, 2024 | 6.98 | 7.03 | 6.75 | 6.79 | 6.79 | -3.00% | 2,089,813 |
| Nov 7, 2024 | 6.82 | 7.17 | 6.73 | 7.00 | 7.00 | 3.86% | 2,851,251 |
| Nov 6, 2024 | 7.11 | 7.18 | 6.67 | 6.74 | 6.74 | -3.16% | 3,450,098 |
| Nov 5, 2024 | 6.08 | 7.06 | 5.99 | 6.96 | 6.96 | 44.70% | 14,442,630 |
| Nov 4, 2024 | 4.86 | 4.93 | 4.65 | 4.81 | 4.81 | -1.03% | 1,673,162 |
| Nov 1, 2024 | 4.79 | 4.88 | 4.76 | 4.86 | 4.86 | 1.89% | 709,097 |
| Oct 31, 2024 | 4.85 | 4.87 | 4.75 | 4.77 | 4.77 | -2.25% | 569,113 |
| Oct 30, 2024 | 4.88 | 4.95 | 4.87 | 4.88 | 4.88 | 0.21% | 522,371 |
| Oct 29, 2024 | 4.83 | 4.90 | 4.81 | 4.87 | 4.87 | 0.21% | 520,938 |
| Oct 28, 2024 | 4.85 | 4.92 | 4.79 | 4.86 | 4.86 | 1.67% | 766,078 |
| Oct 25, 2024 | 4.73 | 4.79 | 4.70 | 4.78 | 4.78 | 1.27% | 782,126 |
| Oct 24, 2024 | 4.70 | 4.73 | 4.64 | 4.72 | 4.72 | 0.85% | 663,346 |
| Oct 23, 2024 | 4.82 | 4.84 | 4.67 | 4.68 | 4.68 | -3.51% | 533,061 |
| Oct 22, 2024 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | -0.21% | 659,162 |
| Oct 21, 2024 | 4.92 | 4.92 | 4.81 | 4.86 | 4.86 | -1.42% | 809,238 |
| Oct 18, 2024 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.82% | 634,181 |
| Oct 17, 2024 | 4.99 | 5.00 | 4.85 | 4.89 | 4.89 | -2.20% | 520,863 |
| Oct 16, 2024 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | - | 675,015 |
| Oct 15, 2024 | 4.81 | 5.05 | 4.75 | 5.00 | 5.00 | 3.73% | 819,259 |
| Oct 14, 2024 | 4.98 | 4.98 | 4.80 | 4.82 | 4.82 | -3.02% | 640,612 |
| Oct 11, 2024 | 4.89 | 5.00 | 4.86 | 4.97 | 4.97 | 1.64% | 688,057 |
| Oct 10, 2024 | 4.80 | 4.96 | 4.76 | 4.89 | 4.89 | 1.24% | 869,821 |
| Oct 9, 2024 | 4.91 | 4.93 | 4.77 | 4.83 | 4.83 | -1.63% | 995,911 |
| Oct 8, 2024 | 4.78 | 4.95 | 4.75 | 4.91 | 4.91 | 3.37% | 1,067,253 |
| Oct 7, 2024 | 4.89 | 4.91 | 4.70 | 4.75 | 4.75 | -3.65% | 710,362 |
| Oct 4, 2024 | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | 1.65% | 603,114 |
| Oct 3, 2024 | 4.82 | 4.94 | 4.76 | 4.85 | 4.85 | -0.82% | 857,413 |
| Oct 2, 2024 | 5.02 | 5.05 | 4.88 | 4.89 | 4.89 | -2.20% | 726,199 |
| Oct 1, 2024 | 5.06 | 5.09 | 4.96 | 5.00 | 5.00 | -0.99% | 852,842 |
| Sep 30, 2024 | 5.13 | 5.21 | 5.04 | 5.05 | 5.05 | -1.94% | 929,031 |
| Sep 27, 2024 | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | -0.19% | 897,386 |
| Sep 26, 2024 | 5.16 | 5.20 | 5.10 | 5.16 | 5.16 | 1.57% | 900,352 |
| Sep 25, 2024 | 5.05 | 5.12 | 5.01 | 5.08 | 5.08 | 0.59% | 846,369 |
| Sep 24, 2024 | 5.02 | 5.10 | 4.93 | 5.05 | 5.05 | 1.41% | 1,189,048 |
| Sep 23, 2024 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -2.35% | 1,029,798 |
| Sep 20, 2024 | 5.05 | 5.17 | 5.04 | 5.10 | 5.10 | 0.39% | 2,238,821 |
| Sep 19, 2024 | 5.19 | 5.19 | 5.05 | 5.08 | 5.08 | 0.79% | 1,306,346 |
| Sep 18, 2024 | 5.10 | 5.15 | 5.03 | 5.04 | 5.04 | -1.18% | 1,476,937 |
| Sep 17, 2024 | 5.14 | 5.15 | 4.99 | 5.10 | 5.10 | 0.59% | 1,643,970 |
| Sep 16, 2024 | 5.20 | 5.22 | 5.06 | 5.07 | 5.07 | -2.87% | 664,938 |
| Sep 13, 2024 | 5.16 | 5.27 | 5.12 | 5.22 | 5.22 | 2.35% | 829,890 |
| Sep 12, 2024 | 5.08 | 5.15 | 4.98 | 5.10 | 5.10 | 1.80% | 653,002 |
| Sep 11, 2024 | 5.07 | 5.12 | 4.99 | 5.01 | 5.01 | -2.15% | 778,780 |
| Sep 10, 2024 | 5.11 | 5.16 | 5.04 | 5.12 | 5.12 | 0.99% | 769,005 |
| Sep 9, 2024 | 5.05 | 5.13 | 5.00 | 5.07 | 5.07 | 0.40% | 870,210 |
| Sep 6, 2024 | 5.24 | 5.28 | 4.90 | 5.05 | 5.05 | -3.63% | 1,474,276 |
| Sep 5, 2024 | 5.21 | 5.38 | 5.20 | 5.24 | 5.24 | 0.38% | 888,821 |
| Sep 4, 2024 | 5.22 | 5.34 | 5.15 | 5.22 | 5.22 | -0.57% | 811,281 |
| Sep 3, 2024 | 5.33 | 5.39 | 5.20 | 5.25 | 5.25 | -1.87% | 1,377,039 |
| Aug 30, 2024 | 5.14 | 5.37 | 5.02 | 5.35 | 5.35 | 3.88% | 1,652,446 |
| Aug 29, 2024 | 5.10 | 5.21 | 5.09 | 5.15 | 5.15 | 1.58% | 954,472 |
| Aug 28, 2024 | 5.08 | 5.11 | 5.05 | 5.07 | 5.07 | -0.59% | 885,428 |
| Aug 27, 2024 | 5.15 | 5.17 | 5.07 | 5.10 | 5.10 | -1.73% | 928,687 |
| Aug 26, 2024 | 5.20 | 5.23 | 5.12 | 5.19 | 5.19 | 0.19% | 903,960 |
| Aug 23, 2024 | 5.09 | 5.21 | 5.05 | 5.18 | 5.18 | 3.39% | 772,601 |
| Aug 22, 2024 | 5.16 | 5.18 | 5.01 | 5.01 | 5.01 | -2.91% | 618,102 |
| Aug 21, 2024 | 5.07 | 5.20 | 5.05 | 5.16 | 5.16 | 2.38% | 923,903 |
| Aug 20, 2024 | 5.05 | 5.17 | 5.02 | 5.04 | 5.04 | 0.20% | 1,161,661 |
| Aug 19, 2024 | 4.97 | 5.05 | 4.96 | 5.03 | 5.03 | 0.60% | 1,205,618 |
| Aug 16, 2024 | 5.09 | 5.17 | 4.99 | 5.00 | 5.00 | -1.96% | 1,657,061 |
| Aug 15, 2024 | 5.13 | 5.21 | 5.05 | 5.10 | 5.10 | -0.39% | 1,222,877 |
| Aug 14, 2024 | 5.15 | 5.21 | 5.06 | 5.12 | 5.12 | 0.59% | 1,803,011 |
| Aug 13, 2024 | 4.99 | 5.13 | 4.97 | 5.09 | 5.09 | 2.00% | 1,145,759 |
| Aug 12, 2024 | 4.89 | 5.22 | 4.89 | 4.99 | 4.99 | 4.61% | 2,118,745 |
| Aug 9, 2024 | 4.80 | 4.88 | 4.68 | 4.77 | 4.77 | -0.63% | 3,629,588 |
| Aug 8, 2024 | 4.60 | 4.80 | 4.53 | 4.80 | 4.80 | 7.38% | 2,029,346 |
| Aug 7, 2024 | 4.35 | 4.68 | 4.29 | 4.47 | 4.47 | 2.05% | 2,546,000 |
| Aug 6, 2024 | 4.12 | 4.40 | 3.96 | 4.38 | 4.38 | 23.38% | 5,539,189 |
| Aug 5, 2024 | 3.51 | 3.61 | 3.45 | 3.55 | 3.55 | -3.53% | 2,239,875 |
| Aug 2, 2024 | 3.74 | 3.76 | 3.66 | 3.68 | 3.68 | -3.41% | 1,199,160 |
| Aug 1, 2024 | 4.07 | 4.10 | 3.75 | 3.81 | 3.81 | -5.22% | 1,219,346 |