Skip to main content

Vimeo, Inc. - Common Stock (NQ:VMEO)

4.040 +0.030 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.050 4.070 4.020 4.040 1,356,650 +0.03(+0.75%)
Jun 27, 2025 4.060 4.080 3.970 4.010 4,179,513 -0.05(-1.23%)
Jun 26, 2025 4.030 4.080 3.950 4.060 1,381,979 +0.03(+0.87%)
Jun 25, 2025 4.010 4.095 3.950 4.025 1,722,811 +0.05(+1.13%)
Jun 24, 2025 3.920 4.010 3.880 3.980 2,277,481 +0.09(+2.31%)
Jun 23, 2025 3.970 3.990 3.850 3.890 1,566,265 -0.08(-2.02%)
Jun 20, 2025 4.070 4.080 3.955 3.970 4,497,445 -0.08(-1.98%)
Jun 18, 2025 4.160 4.185 4.045 4.050 4,112,755 -0.11(-2.64%)
Jun 17, 2025 4.190 4.295 4.150 4.160 1,875,001 -0.13(-3.03%)
Jun 16, 2025 4.290 4.316 4.250 4.290 967,126 +0.05(+1.18%)
Jun 13, 2025 4.250 4.350 4.220 4.240 1,134,914 -0.07(-1.62%)
Jun 12, 2025 4.410 4.430 4.300 4.310 1,541,311 -0.13(-2.93%)
Jun 11, 2025 4.550 4.568 4.440 4.440 947,650 -0.08(-1.77%)
Jun 10, 2025 4.600 4.600 4.500 4.520 860,218 -0.07(-1.53%)
Jun 09, 2025 4.590 4.605 4.525 4.590 708,740 +0.05(+1.21%)
Jun 06, 2025 4.580 4.580 4.500 4.535 563,051 +0.03(+0.55%)
Jun 05, 2025 4.520 4.565 4.450 4.510 1,103,493 +0.00(+0.00%)
Jun 04, 2025 4.560 4.560 4.505 4.510 986,041 -0.04(-0.88%)
Jun 03, 2025 4.390 4.570 4.315 4.550 961,186 +0.16(+3.64%)
Jun 02, 2025 4.320 4.415 4.300 4.390 989,793 +0.03(+0.69%)
May 30, 2025 4.370 4.420 4.340 4.360 1,260,156 -0.03(-0.68%)
May 29, 2025 4.420 4.420 4.350 4.390 890,048 +0.01(+0.23%)
May 28, 2025 4.410 4.470 4.345 4.380 1,038,761 -0.05(-1.13%)
May 27, 2025 4.410 4.519 4.370 4.430 2,164,407 +0.07(+1.61%)
May 23, 2025 4.380 4.460 4.350 4.360 930,693 -0.09(-2.02%)
May 22, 2025 4.470 4.537 4.440 4.450 837,493 -0.01(-0.22%)
May 21, 2025 4.560 4.625 4.445 4.460 1,383,816 -0.10(-2.19%)
May 20, 2025 4.640 4.640 4.540 4.560 679,850 -0.07(-1.51%)
May 19, 2025 4.610 4.680 4.580 4.630 737,422 -0.07(-1.49%)
May 16, 2025 4.720 4.731 4.655 4.700 842,919 -0.01(-0.21%)
May 15, 2025 4.800 4.800 4.705 4.710 702,302 -0.10(-2.08%)
May 14, 2025 4.860 4.895 4.780 4.810 1,170,593 -0.05(-1.03%)
May 13, 2025 4.800 4.890 4.700 4.860 1,494,024 +0.06(+1.25%)
May 12, 2025 4.870 4.905 4.740 4.800 1,334,823 +0.15(+3.23%)
May 09, 2025 4.790 4.810 4.640 4.650 1,186,125 -0.11(-2.31%)
May 08, 2025 4.700 4.830 4.630 4.760 1,949,248 +0.08(+1.82%)
May 07, 2025 4.660 4.720 4.585 4.675 1,605,415 +0.04(+0.75%)
May 06, 2025 4.680 4.965 4.630 4.640 2,541,791 -0.51(-9.90%)
May 05, 2025 5.070 5.235 5.050 5.150 1,949,100 +0.03(+0.59%)
May 02, 2025 5.160 5.170 5.095 5.120 1,015,294 +0.03(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.