Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
6.51
+0.19 (3.01%)
At close: May 12, 2025, 4:00 PM
6.51
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.36 | 6.57 | 6.27 | 6.51 | - | 3.01% | 313,495 |
| May 9, 2025 | 6.46 | 6.46 | 6.14 | 6.32 | 6.32 | -1.56% | 294,621 |
| May 8, 2025 | 7.27 | 7.31 | 6.40 | 6.42 | 6.42 | -11.69% | 381,208 |
| May 7, 2025 | 7.46 | 7.58 | 7.18 | 7.27 | 7.27 | -1.76% | 156,024 |
| May 6, 2025 | 7.27 | 7.57 | 7.25 | 7.40 | 7.40 | 0.95% | 206,546 |
| May 5, 2025 | 7.34 | 7.38 | 7.28 | 7.33 | 7.33 | -0.54% | 76,208 |
| May 2, 2025 | 7.13 | 7.50 | 7.09 | 7.37 | 7.37 | 4.39% | 194,288 |
| May 1, 2025 | 7.07 | 7.11 | 7.00 | 7.06 | 7.06 | -0.14% | 131,470 |
| Apr 30, 2025 | 6.91 | 7.15 | 6.80 | 7.07 | 7.07 | 1.73% | 142,399 |
| Apr 29, 2025 | 7.04 | 7.09 | 6.90 | 6.95 | 6.95 | -1.70% | 79,178 |
| Apr 28, 2025 | 7.04 | 7.12 | 6.93 | 7.07 | 7.07 | - | 119,447 |
| Apr 25, 2025 | 7.00 | 7.07 | 6.83 | 7.07 | 7.07 | 1.29% | 197,047 |
| Apr 24, 2025 | 6.85 | 7.05 | 6.54 | 6.98 | 6.98 | 2.20% | 211,818 |
| Apr 23, 2025 | 6.93 | 6.98 | 6.76 | 6.83 | 6.83 | 0.15% | 149,943 |
| Apr 22, 2025 | 6.66 | 6.86 | 6.65 | 6.82 | 6.82 | 3.18% | 189,148 |
| Apr 21, 2025 | 6.58 | 6.66 | 6.50 | 6.61 | 6.61 | -0.30% | 125,420 |
| Apr 17, 2025 | 6.53 | 6.64 | 6.47 | 6.63 | 6.63 | 0.91% | 183,425 |
| Apr 16, 2025 | 6.61 | 6.68 | 6.56 | 6.57 | 6.57 | -0.61% | 125,289 |
| Apr 15, 2025 | 6.56 | 6.66 | 6.55 | 6.61 | 6.61 | 0.30% | 106,444 |
| Apr 14, 2025 | 6.69 | 6.70 | 6.50 | 6.59 | 6.59 | -0.30% | 67,901 |
| Apr 11, 2025 | 6.52 | 6.70 | 6.41 | 6.61 | 6.61 | 1.23% | 122,774 |
| Apr 10, 2025 | 6.58 | 6.67 | 6.48 | 6.53 | 6.53 | -1.80% | 117,617 |
| Apr 9, 2025 | 6.59 | 6.88 | 6.47 | 6.65 | 6.65 | -0.15% | 162,207 |
| Apr 8, 2025 | 6.71 | 6.85 | 6.57 | 6.66 | 6.66 | 0.76% | 150,358 |
| Apr 7, 2025 | 6.66 | 6.87 | 6.46 | 6.61 | 6.61 | -3.92% | 200,149 |
| Apr 4, 2025 | 6.89 | 7.09 | 6.78 | 6.88 | 6.88 | -2.69% | 165,310 |
| Apr 3, 2025 | 6.92 | 7.16 | 6.82 | 7.07 | 7.07 | - | 151,356 |
| Apr 2, 2025 | 7.06 | 7.18 | 7.00 | 7.07 | 7.07 | -0.98% | 89,354 |
| Apr 1, 2025 | 7.24 | 7.30 | 7.11 | 7.14 | 7.14 | -1.92% | 49,470 |
| Mar 31, 2025 | 7.21 | 7.47 | 7.20 | 7.28 | 7.28 | 0.14% | 150,107 |
| Mar 28, 2025 | 7.25 | 7.29 | 7.20 | 7.27 | 7.27 | 0.28% | 63,443 |
| Mar 27, 2025 | 7.22 | 7.30 | 7.18 | 7.25 | 7.25 | 0.69% | 124,151 |
| Mar 26, 2025 | 7.21 | 7.24 | 7.12 | 7.20 | 7.20 | - | 71,159 |
| Mar 25, 2025 | 7.30 | 7.33 | 7.18 | 7.20 | 7.20 | -1.37% | 67,634 |
| Mar 24, 2025 | 7.33 | 7.37 | 7.12 | 7.30 | 7.30 | 0.83% | 88,229 |
| Mar 21, 2025 | 7.31 | 7.50 | 7.18 | 7.24 | 7.24 | -1.63% | 198,576 |
| Mar 20, 2025 | 7.50 | 7.60 | 7.28 | 7.36 | 7.36 | -2.90% | 70,740 |
| Mar 19, 2025 | 7.53 | 7.60 | 7.44 | 7.58 | 7.58 | 1.20% | 102,122 |
| Mar 18, 2025 | 7.38 | 7.51 | 7.32 | 7.49 | 7.49 | 1.08% | 196,003 |
| Mar 17, 2025 | 7.53 | 7.68 | 7.41 | 7.41 | 7.41 | -2.11% | 108,724 |
| Mar 14, 2025 | 7.77 | 7.87 | 7.54 | 7.57 | 7.57 | -1.82% | 121,760 |
| Mar 13, 2025 | 7.85 | 7.86 | 7.62 | 7.71 | 7.71 | -1.28% | 134,096 |
| Mar 12, 2025 | 7.84 | 7.97 | 7.65 | 7.81 | 7.81 | 0.13% | 165,503 |
| Mar 11, 2025 | 7.40 | 7.96 | 7.33 | 7.80 | 7.80 | 5.41% | 224,648 |
| Mar 10, 2025 | 7.40 | 7.53 | 7.34 | 7.40 | 7.40 | -1.33% | 105,696 |
| Mar 7, 2025 | 7.45 | 7.54 | 7.35 | 7.50 | 7.50 | 0.54% | 101,257 |
| Mar 6, 2025 | 7.45 | 7.53 | 7.39 | 7.46 | 7.46 | -0.80% | 65,973 |
| Mar 5, 2025 | 7.61 | 7.70 | 7.50 | 7.52 | 7.52 | -1.18% | 75,481 |
| Mar 4, 2025 | 7.46 | 7.66 | 7.39 | 7.61 | 7.61 | 0.79% | 109,509 |
| Mar 3, 2025 | 7.78 | 7.87 | 7.52 | 7.55 | 7.55 | -3.70% | 143,424 |