Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
7.77
+0.04 (0.58%)
Oct 13, 2025, 10:30 AM EDT - Market open
Vimeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.76 | 7.78 | 7.72 | 7.72 | 7.72 | -0.52% | 2,967,062 |
| Oct 9, 2025 | 7.75 | 7.78 | 7.75 | 7.76 | 7.76 | 0.19% | 1,709,129 |
| Oct 8, 2025 | 7.78 | 7.78 | 7.74 | 7.75 | 7.75 | -0.32% | 1,582,552 |
| Oct 7, 2025 | 7.77 | 7.78 | 7.77 | 7.77 | 7.77 | - | 1,138,472 |
| Oct 6, 2025 | 7.77 | 7.78 | 7.77 | 7.77 | 7.77 | - | 1,400,448 |
| Oct 3, 2025 | 7.79 | 7.80 | 7.76 | 7.77 | 7.77 | -0.13% | 1,180,399 |
| Oct 2, 2025 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 0.39% | 1,338,446 |
| Oct 1, 2025 | 7.75 | 7.76 | 7.74 | 7.75 | 7.75 | - | 2,331,377 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.74 | 7.75 | 7.75 | 0.13% | 2,518,228 |
| Sep 29, 2025 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | - | 1,864,484 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.73 | 7.74 | 7.74 | - | 4,173,565 |
| Sep 25, 2025 | 7.73 | 7.75 | 7.72 | 7.74 | 7.74 | 0.13% | 1,855,891 |
| Sep 24, 2025 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | - | 2,051,845 |
| Sep 23, 2025 | 7.73 | 7.74 | 7.72 | 7.73 | 7.73 | 0.13% | 2,092,214 |
| Sep 22, 2025 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -0.13% | 3,326,588 |
| Sep 19, 2025 | 7.74 | 7.75 | 7.72 | 7.73 | 7.73 | - | 7,394,442 |
| Sep 18, 2025 | 7.75 | 7.76 | 7.73 | 7.73 | 7.73 | -0.13% | 2,837,658 |
| Sep 17, 2025 | 7.73 | 7.78 | 7.72 | 7.74 | 7.74 | 0.13% | 8,495,564 |
| Sep 16, 2025 | 7.73 | 7.74 | 7.72 | 7.73 | 7.73 | - | 4,201,945 |
| Sep 15, 2025 | 7.73 | 7.74 | 7.71 | 7.73 | 7.73 | 0.13% | 8,340,153 |
| Sep 12, 2025 | 7.73 | 7.74 | 7.71 | 7.72 | 7.72 | - | 7,061,812 |
| Sep 11, 2025 | 7.73 | 7.77 | 7.71 | 7.72 | 7.72 | -0.26% | 24,566,811 |
| Sep 10, 2025 | 7.72 | 7.78 | 7.71 | 7.74 | 7.74 | 60.91% | 56,831,229 |
| Sep 9, 2025 | 4.66 | 4.82 | 4.65 | 4.81 | 4.81 | 3.00% | 2,184,099 |
| Sep 8, 2025 | 4.50 | 4.70 | 4.44 | 4.67 | 4.67 | 5.42% | 3,818,139 |
| Sep 5, 2025 | 4.30 | 4.47 | 4.29 | 4.43 | 4.43 | 3.75% | 2,692,795 |
| Sep 4, 2025 | 4.19 | 4.29 | 4.12 | 4.27 | 4.27 | 1.91% | 1,883,600 |
| Sep 3, 2025 | 4.14 | 4.23 | 4.03 | 4.19 | 4.19 | 0.96% | 1,099,897 |
| Sep 2, 2025 | 4.14 | 4.23 | 4.12 | 4.15 | 4.15 | -1.19% | 726,690 |
| Aug 29, 2025 | 4.24 | 4.27 | 4.19 | 4.20 | 4.20 | -0.94% | 845,406 |
| Aug 28, 2025 | 4.24 | 4.29 | 4.20 | 4.24 | 4.24 | - | 1,036,610 |
| 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 |