Vimeo Inc. (VMEO)
4.89
-0.38 (-7.21%)
At close: Apr 03, 2025, 3:59 PM
4.92
0.45%
After-hours: Apr 03, 2025, 05:05 PM EDT
Vimeo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.13 | 5.32 | 5.08 | 5.27 | 0.03 | 0.57% | 885,335 |
| Apr 1, 2025 | 5.26 | 5.34 | 5.21 | 5.24 | -0.02 | -0.38% | 1,072,900 |
| Mar 31, 2025 | 5.26 | 5.32 | 5.24 | 5.26 | -0.06 | -1.13% | 1,350,907 |
| Mar 28, 2025 | 5.41 | 5.43 | 5.30 | 5.32 | -0.16 | -2.92% | 1,171,794 |
| Mar 27, 2025 | 5.42 | 5.56 | 5.41 | 5.48 | 0.02 | 0.37% | 719,400 |
| Mar 26, 2025 | 5.63 | 5.66 | 5.45 | 5.46 | -0.17 | -3.02% | 1,136,019 |
| Mar 25, 2025 | 5.60 | 5.68 | 5.58 | 5.63 | 0.02 | 0.36% | 853,700 |
| Mar 24, 2025 | 5.59 | 5.63 | 5.50 | 5.61 | 0.14 | 2.56% | 1,926,810 |
| Mar 21, 2025 | 5.42 | 5.56 | 5.40 | 5.47 | -0.05 | -0.91% | 2,690,400 |
| Mar 20, 2025 | 5.40 | 5.59 | 5.40 | 5.52 | 0.06 | 1.10% | 969,318 |
| Mar 19, 2025 | 5.37 | 5.51 | 5.35 | 5.46 | 0.13 | 2.44% | 1,176,900 |
| Mar 18, 2025 | 5.40 | 5.41 | 5.31 | 5.33 | -0.13 | -2.38% | 1,277,552 |
| Mar 17, 2025 | 5.46 | 5.53 | 5.39 | 5.46 | 0.03 | 0.55% | 1,112,300 |
| Mar 14, 2025 | 5.43 | 5.50 | 5.36 | 5.43 | 0.09 | 1.69% | 1,045,307 |
| Mar 13, 2025 | 5.35 | 5.41 | 5.30 | 5.34 | -0.04 | -0.74% | 1,153,746 |
| Mar 12, 2025 | 5.53 | 5.57 | 5.35 | 5.38 | -0.06 | -1.10% | 1,110,742 |
| Mar 11, 2025 | 5.53 | 5.58 | 5.34 | 5.44 | -0.09 | -1.63% | 1,188,900 |
| Mar 10, 2025 | 5.50 | 5.55 | 5.35 | 5.53 | -0.11 | -1.95% | 2,158,856 |
| Mar 7, 2025 | 5.49 | 5.68 | 5.46 | 5.64 | 0.11 | 1.99% | 1,282,600 |
| Mar 6, 2025 | 5.59 | 5.77 | 5.47 | 5.53 | -0.16 | -2.81% | 2,190,000 |
| Mar 5, 2025 | 5.58 | 5.71 | 5.53 | 5.69 | 0.05 | 0.89% | 2,032,974 |
| Mar 4, 2025 | 5.55 | 5.77 | 5.43 | 5.64 | -0.05 | -0.88% | 3,758,204 |
| Mar 3, 2025 | 5.99 | 6.05 | 5.66 | 5.69 | -0.20 | -3.40% | 2,410,200 |
| Feb 28, 2025 | 5.61 | 5.92 | 5.61 | 5.89 | 0.21 | 3.70% | 3,278,340 |
| Feb 27, 2025 | 5.80 | 5.83 | 5.63 | 5.68 | -0.09 | -1.56% | 2,062,011 |
| Feb 26, 2025 | 5.80 | 5.94 | 5.74 | 5.77 | -0.02 | -0.35% | 2,224,000 |
| Feb 25, 2025 | 5.52 | 5.86 | 5.51 | 5.79 | 0.49 | 9.25% | 3,527,188 |
| Feb 24, 2025 | 5.40 | 5.47 | 5.28 | 5.30 | -0.10 | -1.85% | 3,032,328 |
| Feb 21, 2025 | 5.54 | 5.54 | 5.29 | 5.40 | -0.11 | -2.00% | 4,567,138 |
| Feb 20, 2025 | 5.58 | 5.85 | 5.25 | 5.51 | -1.27 | -18.73% | 12,250,903 |
| Feb 19, 2025 | 6.73 | 6.79 | 6.48 | 6.78 | 0.07 | 1.04% | 5,187,344 |
| Feb 18, 2025 | 6.70 | 6.89 | 6.64 | 6.71 | 0.04 | 0.60% | 2,211,600 |
| Feb 14, 2025 | 6.66 | 6.74 | 6.63 | 6.67 | 0.04 | 0.60% | 1,004,000 |
| Feb 13, 2025 | 6.57 | 6.71 | 6.45 | 6.63 | 0.17 | 2.63% | 1,068,026 |
| Feb 12, 2025 | 6.36 | 6.52 | 6.30 | 6.46 | 0.00 | 0.00% | 746,938 |
| Feb 11, 2025 | 6.51 | 6.64 | 6.45 | 6.46 | -0.14 | -2.12% | 891,713 |
| Feb 10, 2025 | 6.67 | 6.71 | 6.57 | 6.60 | 0.02 | 0.30% | 1,406,325 |
| Feb 7, 2025 | 6.65 | 6.70 | 6.49 | 6.58 | -0.05 | -0.75% | 1,591,600 |
| Feb 6, 2025 | 6.83 | 6.87 | 6.63 | 6.63 | -0.19 | -2.79% | 820,949 |
| Feb 5, 2025 | 6.85 | 6.90 | 6.74 | 6.82 | -0.11 | -1.59% | 624,167 |
| Feb 4, 2025 | 6.65 | 6.96 | 6.65 | 6.93 | 0.29 | 4.37% | 957,400 |
| Feb 3, 2025 | 6.44 | 6.77 | 6.42 | 6.64 | -0.07 | -1.04% | 880,367 |
| Jan 31, 2025 | 6.84 | 6.96 | 6.69 | 6.71 | -0.10 | -1.47% | 992,300 |
| Jan 30, 2025 | 6.74 | 6.88 | 6.71 | 6.81 | 0.16 | 2.41% | 867,000 |
| Jan 29, 2025 | 6.86 | 6.90 | 6.60 | 6.65 | -0.22 | -3.20% | 1,404,852 |
| Jan 28, 2025 | 6.74 | 7.14 | 6.63 | 6.87 | 0.17 | 2.54% | 1,861,700 |
| Jan 27, 2025 | 6.30 | 6.75 | 6.30 | 6.70 | 0.18 | 2.76% | 1,630,832 |
| Jan 24, 2025 | 6.39 | 6.59 | 6.34 | 6.52 | 0.15 | 2.35% | 884,900 |
| Jan 23, 2025 | 6.11 | 6.38 | 6.11 | 6.37 | 0.12 | 1.92% | 1,611,849 |
| Jan 22, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | -0.10 | -1.57% | 991,952 |