Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
6.94
+0.03 (0.43%)
At close: Jun 27, 2025, 4:00 PM
6.92
-0.02 (-0.29%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.94 | 7.08 | 6.89 | 6.92 | 6.92 | 0.14% | 644,731 |
| Jun 26, 2025 | 7.00 | 7.08 | 6.81 | 6.91 | 6.91 | -1.00% | 194,187 |
| Jun 25, 2025 | 6.92 | 7.04 | 6.92 | 6.98 | 6.98 | 0.72% | 80,397 |
| Jun 24, 2025 | 6.68 | 6.98 | 6.65 | 6.93 | 6.93 | 3.90% | 461,795 |
| Jun 23, 2025 | 6.60 | 6.74 | 6.55 | 6.67 | 6.67 | 0.76% | 146,565 |
| Jun 20, 2025 | 6.60 | 6.69 | 6.56 | 6.62 | 6.62 | 0.61% | 179,299 |
| Jun 18, 2025 | 6.60 | 6.75 | 6.56 | 6.58 | 6.58 | -0.30% | 121,678 |
| Jun 17, 2025 | 6.69 | 6.84 | 6.60 | 6.60 | 6.60 | -2.22% | 136,749 |
| Jun 16, 2025 | 6.65 | 6.82 | 6.65 | 6.75 | 6.75 | 1.50% | 106,288 |
| Jun 13, 2025 | 6.71 | 6.80 | 6.65 | 6.65 | 6.65 | -1.92% | 102,829 |
| Jun 12, 2025 | 6.75 | 6.82 | 6.66 | 6.78 | 6.78 | 0.44% | 105,683 |
| Jun 11, 2025 | 6.91 | 6.98 | 6.75 | 6.75 | 6.75 | -2.17% | 95,858 |
| Jun 10, 2025 | 6.88 | 7.00 | 6.85 | 6.90 | 6.90 | 0.44% | 144,271 |
| Jun 9, 2025 | 7.00 | 7.24 | 6.76 | 6.87 | 6.87 | 2.23% | 329,257 |
| Jun 6, 2025 | 6.67 | 6.74 | 6.62 | 6.72 | 6.72 | 1.97% | 195,656 |
| Jun 5, 2025 | 6.86 | 6.92 | 6.56 | 6.59 | 6.59 | -4.08% | 186,205 |
| Jun 4, 2025 | 6.79 | 6.97 | 6.79 | 6.87 | 6.87 | 1.18% | 174,990 |
| Jun 3, 2025 | 6.56 | 6.85 | 6.51 | 6.79 | 6.79 | 3.51% | 197,361 |
| Jun 2, 2025 | 6.65 | 6.66 | 6.52 | 6.56 | 6.56 | -1.35% | 94,936 |
| May 30, 2025 | 6.57 | 6.66 | 6.48 | 6.65 | 6.65 | 1.22% | 129,264 |
| May 29, 2025 | 6.59 | 6.63 | 6.52 | 6.57 | 6.57 | - | 78,002 |
| May 28, 2025 | 6.58 | 6.64 | 6.50 | 6.57 | 6.57 | -0.45% | 116,733 |
| May 27, 2025 | 6.47 | 6.64 | 6.46 | 6.60 | 6.60 | 2.80% | 127,684 |
| May 23, 2025 | 6.50 | 6.50 | 6.36 | 6.42 | 6.42 | -1.53% | 139,804 |
| May 22, 2025 | 6.62 | 6.65 | 6.51 | 6.52 | 6.52 | -2.25% | 110,390 |
| May 21, 2025 | 6.82 | 6.83 | 6.62 | 6.67 | 6.67 | -1.91% | 187,109 |
| May 20, 2025 | 6.78 | 6.83 | 6.71 | 6.80 | 6.80 | 0.74% | 160,894 |
| May 19, 2025 | 6.71 | 6.84 | 6.57 | 6.75 | 6.75 | -0.15% | 139,092 |
| May 16, 2025 | 6.74 | 6.83 | 6.69 | 6.76 | 6.76 | 0.30% | 173,032 |
| May 15, 2025 | 6.89 | 6.93 | 6.67 | 6.74 | 6.74 | -1.89% | 171,306 |
| May 14, 2025 | 6.89 | 6.99 | 6.63 | 6.87 | 6.87 | -0.29% | 271,524 |
| May 13, 2025 | 6.57 | 6.95 | 6.56 | 6.89 | 6.89 | 5.84% | 374,778 |
| May 12, 2025 | 6.36 | 6.57 | 6.27 | 6.51 | 6.51 | 3.01% | 329,270 |
| 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 |