LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
82.46
+2.20 (2.74%)
At close: May 12, 2025, 4:00 PM
82.46
0.00 (0.00%)
After-hours: May 12, 2025, 4:20 PM EDT
LeMaitre Vascular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 81.92 | 83.95 | 81.92 | 82.46 | 82.46 | 2.74% | 195,917 |
| May 9, 2025 | 81.39 | 82.30 | 80.03 | 80.26 | 80.26 | -1.52% | 209,089 |
| May 8, 2025 | 82.05 | 83.28 | 80.59 | 81.50 | 81.50 | -0.12% | 191,269 |
| May 7, 2025 | 82.50 | 83.51 | 80.71 | 81.60 | 81.60 | -0.60% | 247,848 |
| May 6, 2025 | 80.02 | 82.99 | 79.73 | 82.09 | 82.09 | 2.05% | 192,987 |
| May 5, 2025 | 78.83 | 82.18 | 78.01 | 80.44 | 80.44 | 2.21% | 355,694 |
| May 2, 2025 | 88.30 | 88.69 | 78.57 | 78.70 | 78.70 | -12.79% | 602,039 |
| May 1, 2025 | 91.88 | 92.00 | 88.24 | 90.24 | 90.24 | -0.55% | 209,772 |
| Apr 30, 2025 | 91.85 | 91.85 | 88.85 | 90.74 | 90.74 | -2.01% | 163,521 |
| Apr 29, 2025 | 91.98 | 93.14 | 91.52 | 92.60 | 92.60 | 1.16% | 139,319 |
| Apr 28, 2025 | 91.65 | 91.89 | 89.63 | 91.54 | 91.54 | -0.08% | 141,848 |
| Apr 25, 2025 | 91.07 | 92.05 | 90.23 | 91.61 | 91.61 | -0.16% | 106,920 |
| Apr 24, 2025 | 89.50 | 92.41 | 89.50 | 91.76 | 91.76 | 2.48% | 137,229 |
| Apr 23, 2025 | 88.64 | 90.79 | 88.11 | 89.54 | 89.54 | 3.93% | 158,464 |
| Apr 22, 2025 | 85.90 | 86.42 | 84.85 | 86.15 | 86.15 | 1.69% | 127,252 |
| Apr 21, 2025 | 85.59 | 85.80 | 83.43 | 84.72 | 84.72 | -1.81% | 151,679 |
| Apr 17, 2025 | 84.47 | 86.99 | 83.76 | 86.28 | 86.28 | 1.90% | 184,020 |
| Apr 16, 2025 | 83.91 | 84.92 | 82.22 | 84.67 | 84.67 | 0.05% | 158,938 |
| Apr 15, 2025 | 83.68 | 84.73 | 82.63 | 84.63 | 84.63 | 1.01% | 145,216 |
| Apr 14, 2025 | 83.61 | 84.50 | 81.65 | 83.78 | 83.78 | 1.16% | 143,483 |
| Apr 11, 2025 | 81.64 | 83.16 | 79.95 | 82.82 | 82.82 | 1.79% | 115,814 |
| Apr 10, 2025 | 82.64 | 83.61 | 79.17 | 81.36 | 81.36 | -3.03% | 203,588 |
| Apr 9, 2025 | 77.17 | 85.44 | 77.01 | 83.90 | 83.90 | 7.72% | 415,234 |
| Apr 8, 2025 | 82.09 | 87.46 | 77.01 | 77.89 | 77.89 | -1.89% | 189,594 |
| Apr 7, 2025 | 77.07 | 82.40 | 71.42 | 79.39 | 79.39 | -0.49% | 363,339 |
| Apr 4, 2025 | 79.26 | 81.34 | 77.94 | 79.78 | 79.78 | -2.52% | 283,349 |
| Apr 3, 2025 | 83.23 | 85.30 | 80.97 | 81.84 | 81.84 | -5.52% | 299,926 |
| Apr 2, 2025 | 83.90 | 87.37 | 83.27 | 86.62 | 86.62 | 1.71% | 198,464 |
| Apr 1, 2025 | 83.56 | 85.52 | 82.07 | 85.16 | 85.16 | 1.50% | 195,293 |
| Mar 31, 2025 | 82.77 | 84.70 | 81.99 | 83.90 | 83.90 | 1.02% | 218,737 |
| Mar 28, 2025 | 83.57 | 83.97 | 82.34 | 83.05 | 82.85 | -1.04% | 194,574 |
| Mar 27, 2025 | 84.74 | 85.50 | 83.74 | 83.92 | 83.72 | -0.71% | 97,898 |
| Mar 26, 2025 | 85.00 | 85.44 | 84.02 | 84.52 | 84.32 | -0.66% | 86,816 |
| Mar 25, 2025 | 85.94 | 86.78 | 84.46 | 85.08 | 84.88 | -1.15% | 136,794 |
| Mar 24, 2025 | 84.81 | 86.34 | 84.18 | 86.07 | 85.87 | 3.09% | 146,580 |
| Mar 21, 2025 | 83.70 | 84.98 | 82.52 | 83.49 | 83.29 | -2.56% | 1,117,227 |
| Mar 20, 2025 | 84.03 | 86.62 | 84.03 | 85.68 | 85.48 | 1.01% | 146,342 |
| Mar 19, 2025 | 84.88 | 86.68 | 83.96 | 84.82 | 84.62 | -0.11% | 222,788 |
| Mar 18, 2025 | 84.25 | 85.39 | 83.77 | 84.91 | 84.71 | -0.23% | 212,543 |
| Mar 17, 2025 | 82.63 | 85.51 | 81.95 | 85.11 | 84.91 | 3.91% | 333,348 |
| Mar 14, 2025 | 79.15 | 82.29 | 79.15 | 81.91 | 81.72 | 3.92% | 157,761 |
| Mar 13, 2025 | 81.15 | 82.42 | 78.79 | 78.82 | 78.63 | -3.31% | 225,594 |
| Mar 12, 2025 | 82.53 | 84.46 | 80.93 | 81.52 | 81.12 | -0.95% | 220,596 |
| Mar 11, 2025 | 82.00 | 83.27 | 80.96 | 82.30 | 81.90 | 0.51% | 241,371 |
| Mar 10, 2025 | 80.60 | 82.34 | 79.92 | 81.88 | 81.48 | 0.63% | 283,409 |
| Mar 7, 2025 | 82.12 | 82.27 | 79.01 | 81.37 | 80.97 | -1.36% | 454,449 |
| Mar 6, 2025 | 86.31 | 86.59 | 82.31 | 82.49 | 82.09 | -5.18% | 470,177 |
| Mar 5, 2025 | 90.32 | 92.27 | 86.93 | 87.00 | 86.57 | -3.84% | 348,547 |
| Mar 4, 2025 | 92.02 | 93.25 | 89.79 | 90.47 | 90.03 | -1.83% | 319,529 |
| Mar 3, 2025 | 92.04 | 94.52 | 91.19 | 92.16 | 91.71 | 0.34% | 299,488 |