Vimeo Inc. (VMEO)
NASDAQ: VMEO
· Real-Time Price · USD
4.20
0.26 (6.60%)
At close: Aug 22, 2025, 3:59 PM
4.30
2.38%
After-hours: Aug 22, 2025, 06:00 PM EDT
VMEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.97 | 4.22 | 3.96 | 4.20 | 4.20 | 6.60% | 1,538,945 |
| Aug 21, 2025 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | -0.25% | 544,830 |
| Aug 20, 2025 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | -2.47% | 538,100 |
| Aug 19, 2025 | 4.12 | 4.18 | 4.05 | 4.05 | 4.05 | -1.70% | 691,617 |
| Aug 18, 2025 | 3.93 | 4.13 | 3.93 | 4.12 | 4.12 | 4.57% | 1,043,927 |
| Aug 15, 2025 | 4.00 | 4.08 | 3.91 | 3.94 | 3.94 | -1.25% | 2,138,320 |
| Aug 14, 2025 | 3.99 | 4.04 | 3.92 | 3.99 | 3.99 | -1.97% | 942,814 |
| Aug 13, 2025 | 3.85 | 4.08 | 3.80 | 4.07 | 4.07 | 6.54% | 1,196,674 |
| Aug 12, 2025 | 3.81 | 3.87 | 3.77 | 3.82 | 3.82 | 0.79% | 1,058,045 |
| Aug 11, 2025 | 3.88 | 3.90 | 3.78 | 3.79 | 3.79 | -2.57% | 887,856 |
| Aug 8, 2025 | 4.04 | 4.04 | 3.86 | 3.89 | 3.89 | -3.71% | 1,374,477 |
| Aug 7, 2025 | 4.24 | 4.25 | 4.00 | 4.04 | 4.04 | -4.04% | 1,400,074 |
| Aug 6, 2025 | 4.13 | 4.23 | 4.08 | 4.21 | 4.21 | 1.94% | 1,970,934 |
| Aug 5, 2025 | 4.39 | 4.50 | 4.03 | 4.13 | 4.13 | 8.12% | 3,780,436 |
| Aug 4, 2025 | 3.66 | 3.84 | 3.66 | 3.82 | 3.82 | 4.66% | 3,713,915 |
| Aug 1, 2025 | 3.79 | 3.79 | 3.64 | 3.65 | 3.65 | -3.69% | 1,436,500 |
| Jul 31, 2025 | 3.80 | 3.84 | 3.75 | 3.79 | 3.79 | -0.26% | 1,201,400 |
| Jul 30, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -1.55% | 1,276,125 |
| Jul 29, 2025 | 4.06 | 4.06 | 3.83 | 3.86 | 3.86 | -4.22% | 1,072,401 |
| Jul 28, 2025 | 4.11 | 4.12 | 4.02 | 4.03 | 4.03 | -1.47% | 648,564 |