Vimeo Inc. (VMEO)
NASDAQ: VMEO
· Real-Time Price · USD
4.60
0.17 (3.84%)
At close: Sep 08, 2025, 11:56 AM
VMEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.22 | 4.03 | 4.19 | 4.19 | 0.96% | 1,100,010 |
| Sep 2, 2025 | 4.14 | 4.23 | 4.12 | 4.15 | 4.15 | -1.19% | 726,700 |
| Aug 29, 2025 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 845,406 |
| Aug 28, 2025 | 4.24 | 4.29 | 4.20 | 4.24 | 4.24 | 0.00% | 1,036,610 |
| Aug 27, 2025 | 4.15 | 4.33 | 4.13 | 4.24 | 4.24 | 2.17% | 1,254,200 |
| Aug 26, 2025 | 4.17 | 4.23 | 4.10 | 4.15 | 4.15 | 0.00% | 1,273,129 |
| Aug 25, 2025 | 4.19 | 4.23 | 4.14 | 4.15 | 4.15 | -1.19% | 1,032,900 |
| 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% | 538,100 |
| Aug 19, 2025 | 4.12 | 4.18 | 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 | 3.77 | 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 |