Vimeo, Inc. (VMEO)
NASDAQ: VMEO · Real-Time Price · USD
4.550
+0.160 (3.64%)
At close: Jun 3, 2025, 4:00 PM
4.560
+0.010 (0.22%)
After-hours: Jun 3, 2025, 5:10 PM EDT

Vimeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20254.394.574.324.554.553.64%957,651
Jun 2, 20254.324.424.304.394.390.69%989,793
May 30, 20254.374.424.344.364.36-0.68%1,260,156
May 29, 20254.424.424.354.394.390.23%890,058
May 28, 20254.414.474.354.384.38-1.13%1,038,961
May 27, 20254.414.524.374.434.431.61%2,164,407
May 23, 20254.384.464.354.364.36-2.02%930,693
May 22, 20254.474.544.444.454.45-0.22%837,513
May 21, 20254.564.634.454.464.46-2.19%1,383,916
May 20, 20254.644.644.544.564.56-1.51%679,850
May 19, 20254.614.684.584.634.63-1.49%737,423
May 16, 20254.724.734.664.704.70-0.42%842,919
May 15, 20254.804.804.714.724.72-1.87%702,302
May 14, 20254.864.904.784.814.81-1.03%1,170,593
May 13, 20254.804.894.704.864.861.25%1,494,024
May 12, 20254.874.914.744.804.803.23%1,334,823
May 9, 20254.794.814.644.654.65-2.31%1,186,125
May 8, 20254.704.834.634.764.761.82%1,949,248
May 7, 20254.664.724.594.684.680.75%1,605,415
May 6, 20254.684.974.634.644.64-9.90%2,541,806
May 5, 20255.075.245.055.155.150.59%1,949,241
May 2, 20255.165.175.105.125.120.59%1,015,294
May 1, 20255.115.155.045.095.090.99%1,460,828
Apr 30, 20255.055.074.975.045.04-3.08%1,052,842
Apr 29, 20254.995.264.965.205.203.17%1,486,997
Apr 28, 20255.195.245.035.045.04-3.08%868,312
Apr 25, 20255.135.255.115.205.201.17%1,081,972
Apr 24, 20254.995.174.995.145.142.39%1,065,061
Apr 23, 20255.125.144.995.025.021.62%1,348,819
Apr 22, 20254.925.014.844.944.942.07%1,510,294
Apr 21, 20254.694.864.654.844.841.47%3,164,957
Apr 17, 20254.734.814.694.774.771.06%1,305,673
Apr 16, 20254.734.814.654.724.72-0.63%1,571,430
Apr 15, 20254.844.874.714.754.75-2.26%1,604,577
Apr 14, 20254.954.954.734.864.861.04%2,854,890
Apr 11, 20254.864.874.704.814.81-1.43%1,007,213
Apr 10, 20254.944.964.794.884.88-3.94%1,091,305
Apr 9, 20254.545.224.515.085.089.72%2,017,495
Apr 8, 20254.794.884.554.634.63-2.11%1,849,795
Apr 7, 20254.505.004.384.734.73-0.42%1,896,931
Apr 4, 20254.734.854.614.754.75-2.86%1,767,504
Apr 3, 20255.065.114.834.894.89-7.21%1,525,743
Apr 2, 20255.135.325.085.275.270.57%885,520
Apr 1, 20255.265.345.215.245.24-0.38%1,072,895
Mar 31, 20255.265.325.245.265.26-1.13%1,350,907
Mar 28, 20255.415.435.305.325.32-2.92%1,171,794
Mar 27, 20255.425.565.415.485.480.37%719,373
Mar 26, 20255.635.665.455.465.46-3.02%1,136,019
Mar 25, 20255.605.685.585.635.630.36%853,676
Mar 24, 20255.595.635.505.615.612.56%1,926,810