The highest closing price for Vimeo (VMEO) last month was $5.27, on April 2. It was down 4.2% for the month. The latest price is $4.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $5.05 | $5.07 | $4.97 | $5.04 | 1,052,800 |
April 29 2025 | $4.99 | $5.26 | $4.96 | $5.20 | 1,487,000 |
April 28 2025 | $5.19 | $5.24 | $5.03 | $5.04 | 868,300 |
April 25 2025 | $5.13 | $5.25 | $5.11 | $5.20 | 1,082,000 |
April 24 2025 | $4.99 | $5.17 | $4.99 | $5.14 | 1,064,900 |
April 23 2025 | $5.12 | $5.14 | $4.99 | $5.02 | 1,348,800 |
April 22 2025 | $4.92 | $5.01 | $4.84 | $4.94 | 1,510,300 |
April 21 2025 | $4.69 | $4.86 | $4.65 | $4.84 | 3,165,000 |
April 17 2025 | $4.73 | $4.81 | $4.69 | $4.77 | 1,305,700 |
April 16 2025 | $4.73 | $4.81 | $4.65 | $4.72 | 1,571,400 |
April 15 2025 | $4.84 | $4.87 | $4.71 | $4.75 | 1,604,600 |
April 14 2025 | $4.95 | $4.95 | $4.73 | $4.86 | 2,854,900 |
April 11 2025 | $4.86 | $4.87 | $4.70 | $4.81 | 1,007,200 |
April 10 2025 | $4.94 | $4.96 | $4.79 | $4.88 | 1,091,300 |
April 09 2025 | $4.54 | $5.22 | $4.51 | $5.08 | 2,017,400 |
April 08 2025 | $4.79 | $4.88 | $4.55 | $4.63 | 1,849,800 |
April 07 2025 | $4.50 | $5.00 | $4.38 | $4.73 | 1,896,900 |
April 04 2025 | $4.73 | $4.85 | $4.61 | $4.75 | 1,767,400 |
April 03 2025 | $5.06 | $5.11 | $4.83 | $4.89 | 1,525,700 |
April 02 2025 | $5.13 | $5.32 | $5.08 | $5.27 | 885,300 |
April 01 2025 | $5.26 | $5.34 | $5.21 | $5.24 | 1,072,900 |
Daily pricing data for Vimeo dates back to 5/19/2021, and may be incomplete.
