Vimeo Inc. (VMEO)
NASDAQ: VMEO
· Real-Time Price · USD
7.77
-0.01 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
7.78
0.13%
After-hours: Oct 03, 2025, 06:30 PM EDT
VMEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.79 | 7.80 | 7.76 | 7.77 | 7.77 | -0.13% | 1,141,850 |
| 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 | 0.00% | 2,331,400 |
| 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 | 0.00% | 1,864,500 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.73 | 7.74 | 7.74 | 0.00% | 4,173,565 |
| Sep 25, 2025 | 7.73 | 7.75 | 7.72 | 7.74 | 7.74 | 0.13% | 1,855,900 |
| Sep 24, 2025 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | 0.00% | 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% | 3,326,600 |
| Sep 19, 2025 | 7.74 | 7.75 | 7.72 | 7.73 | 7.73 | 0.00% | 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% | 8,495,600 |
| Sep 16, 2025 | 7.73 | 7.74 | 7.72 | 7.73 | 7.73 | 0.00% | 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 | 0.00% | 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% | 56,862,400 |
| Sep 9, 2025 | 4.66 | 4.82 | 4.65 | 4.81 | 4.81 | 3.00% | 2,184,100 |
| Sep 8, 2025 | 4.50 | 4.70 | 4.44 | 4.67 | 4.67 | 5.42% | 3,818,139 |
Page 1 of 55