Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
7.85
+0.01 (0.13%)
At close: Nov 21, 2025, 4:00 PM EST
7.86
+0.01 (0.12%)
After-hours: Nov 21, 2025, 7:30 PM EST
Vimeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.84 | 7.86 | 7.84 | 7.85 | 7.85 | 0.13% | 8,861,333 |
| Nov 20, 2025 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | - | 4,332,567 |
| Nov 19, 2025 | 7.83 | 7.85 | 7.82 | 7.84 | 7.84 | 0.13% | 3,795,278 |
| Nov 18, 2025 | 7.84 | 7.84 | 7.82 | 7.83 | 7.83 | - | 1,883,609 |
| Nov 17, 2025 | 7.83 | 7.84 | 7.82 | 7.83 | 7.83 | - | 2,565,258 |
| Nov 14, 2025 | 7.83 | 7.84 | 7.82 | 7.83 | 7.83 | - | 1,564,821 |
| Nov 13, 2025 | 7.82 | 7.84 | 7.82 | 7.83 | 7.83 | 0.13% | 792,601 |
| Nov 12, 2025 | 7.83 | 7.84 | 7.82 | 7.82 | 7.82 | -0.26% | 1,060,952 |
| Nov 11, 2025 | 7.82 | 7.84 | 7.82 | 7.84 | 7.84 | 0.26% | 1,041,710 |
| Nov 10, 2025 | 7.82 | 7.83 | 7.82 | 7.82 | 7.82 | -0.13% | 1,566,676 |
| Nov 7, 2025 | 7.82 | 7.84 | 7.82 | 7.83 | 7.83 | 0.38% | 2,289,182 |
| Nov 6, 2025 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | -0.13% | 1,190,300 |
| Nov 5, 2025 | 7.80 | 7.81 | 7.79 | 7.81 | 7.81 | 0.26% | 813,832 |
| Nov 4, 2025 | 7.79 | 7.81 | 7.78 | 7.79 | 7.79 | 0.13% | 2,106,286 |
| Nov 3, 2025 | 7.80 | 7.82 | 7.78 | 7.78 | 7.78 | -0.26% | 957,802 |
| Oct 31, 2025 | 7.78 | 7.81 | 7.78 | 7.80 | 7.80 | 0.39% | 1,259,737 |
| Oct 30, 2025 | 7.79 | 7.80 | 7.77 | 7.77 | 7.77 | 0.13% | 1,038,678 |
| Oct 29, 2025 | 7.80 | 7.83 | 7.76 | 7.76 | 7.76 | -0.39% | 2,577,966 |
| Oct 28, 2025 | 7.80 | 7.81 | 7.79 | 7.79 | 7.79 | 0.13% | 1,527,713 |
| Oct 27, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | - | 1,155,577 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 891,141 |
| Oct 23, 2025 | 7.77 | 7.81 | 7.77 | 7.80 | 7.80 | 0.39% | 2,167,893 |
| Oct 22, 2025 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 0.39% | 2,082,439 |
| Oct 21, 2025 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | -0.06% | 782,720 |
| Oct 20, 2025 | 7.75 | 7.76 | 7.74 | 7.75 | 7.75 | 0.06% | 1,074,931 |
| Oct 17, 2025 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | 0.13% | 1,918,336 |
| Oct 16, 2025 | 7.74 | 7.75 | 7.73 | 7.73 | 7.73 | - | 1,902,233 |
| Oct 15, 2025 | 7.76 | 7.76 | 7.73 | 7.73 | 7.73 | -0.26% | 1,758,292 |
| Oct 14, 2025 | 7.75 | 7.76 | 7.75 | 7.75 | 7.75 | -0.13% | 1,036,123 |
| Oct 13, 2025 | 7.76 | 7.77 | 7.74 | 7.76 | 7.76 | 0.52% | 1,139,059 |
| Oct 10, 2025 | 7.76 | 7.78 | 7.72 | 7.72 | 7.72 | -0.52% | 2,978,639 |
| 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 |