Get the Stockscreener App
6.53
1.40%
0.09
Pre-market:
6.58
0.05
+0.77%
Vimeo Inc Stock (VMEO) Price History
The historical daily chart and data for Vimeo Inc stock (VMEO), show that the latest closing stock price as of November 20, 2024, is $6.53.
- Vimeo Inc all-time high stock price is $41.27, occurred on September 03, 2021.
- The lowest Vimeo Inc stock price recorded was $3.015 on October 23, 2023. Since then, Vimeo Inc's stock price has risen over 116.58% to $6.53 now.
- The 52-week high stock price for VMEO is $7.275, representing a 11.41% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VMEO is $3.43, indicating a -47.47% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Vimeo Inc (VMEO) stock in the beginning of 2023 was $17.88. The stock closed the year at $3.43, a loss of over -80.82% for the year.
The table below shows more information about VMEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $6.60 | $6.35 | $0.25 | 711,903.0 | +1.40% |
| Nov 19, 2024 | $6.45 | $6.23 | $0.22 | 1,066,339.0 | +2.06% |
| Nov 18, 2024 | $6.51 | $6.27 | $0.24 | 1,235,482.0 | -2.62% |
| Nov 15, 2024 | $6.61 | $6.39 | $0.22 | 1,057,380.0 | -1.07% |
| Nov 14, 2024 | $6.75 | $6.53 | $0.225 | 1,105,471.0 | -1.50% |
| Nov 13, 2024 | $6.87 | $6.62 | $0.245 | 2,346,356.0 | -1.63% |
| Nov 12, 2024 | $7.12 | $6.74 | $0.38 | 2,252,955.0 | -5.32% |
| Nov 11, 2024 | $7.28 | $6.91 | $0.365 | 2,416,352.0 | +5.15% |
| Nov 08, 2024 | $7.03 | $6.75 | $0.28 | 2,071,284.0 | -3.00% |
| Nov 07, 2024 | $7.17 | $6.73 | $0.435 | 2,804,566.0 | +3.86% |
| Nov 06, 2024 | $7.18 | $6.67 | $0.51 | 3,358,525.0 | -3.16% |
| Nov 05, 2024 | $7.06 | $5.99 | $1.07 | 14,395,614.0 | +44.70% |
| Nov 04, 2024 | $4.92 | $4.64 | $0.28 | 1,564,082.0 | -1.03% |
| Nov 01, 2024 | $4.88 | $4.76 | $0.12 | 690,088.0 | +1.89% |
| Oct 31, 2024 | $4.87 | $4.75 | $0.115 | 557,761.0 | -2.25% |
| Oct 30, 2024 | $4.95 | $4.87 | $0.08 | 505,121.0 | +0.21% |
| Oct 29, 2024 | $4.90 | $4.80 | $0.095 | 513,723.0 | +0.21% |
| Oct 28, 2024 | $4.92 | $4.79 | $0.13 | 763,747.0 | +1.67% |
| Oct 25, 2024 | $4.79 | $4.70 | $0.09 | 776,828.0 | +1.27% |
| Oct 24, 2024 | $4.73 | $4.63 | $0.095 | 650,892.0 | +0.85% |
| Oct 23, 2024 | $4.84 | $4.67 | $0.17 | 528,533.0 | -3.51% |
| Oct 22, 2024 | $4.86 | $4.81 | $0.05 | 656,802.0 | -0.21% |
Vimeo Inc Stock (VMEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vimeo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vimeo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vimeo Inc Stock (VMEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.28 | $4.64 | $2.63 | 37,788,300.0 | +36.90% |
| Oct, 2024 | $5.08 | $4.63 | $0.45 | 16,171,510.0 | -5.54% |
| Sep, 2024 | $5.39 | $4.90 | $0.488 | 20,952,927.0 | -5.61% |
| Aug, 2024 | $5.37 | $3.44 | $1.92 | 35,562,223.0 | +33.08% |
| Jul, 2024 | $4.10 | $3.56 | $0.545 | 27,963,424.0 | +7.77% |
| Jun, 2024 | $4.17 | $3.58 | $0.59 | 29,118,125.0 | -3.87% |
| May, 2024 | $4.28 | $3.58 | $0.70 | 29,120,095.0 | +8.08% |
| Apr, 2024 | $4.11 | $3.43 | $0.68 | 48,770,090.0 | -12.22% |
| Mar, 2024 | $5.77 | $3.65 | $2.12 | 115,832,463.0 | -14.61% |
| Feb, 2024 | $4.84 | $3.57 | $1.27 | 42,858,959.0 | +20.65% |
| Jan, 2024 | $4.10 | $3.60 | $0.50 | 20,200,105.0 | +1.28% |
Vimeo Inc Stock (VMEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.39 | $3.48 | $0.91 | 26,313,243.0 | +11.36% |
| Nov, 2023 | $4.19 | $3.02 | $1.17 | 24,136,095.0 | +14.29% |
| Oct, 2023 | $3.67 | $3.02 | $0.655 | 21,268,326.0 | -12.99% |
| Sep, 2023 | $4.14 | $3.44 | $0.6996 | 16,700,197.0 | -11.06% |
| Aug, 2023 | $4.85 | $3.88 | $0.9695 | 23,798,874.0 | -3.40% |
| Jul, 2023 | $4.50 | $3.63 | $0.87 | 25,666,258.0 | +0.00% |
| Jun, 2023 | $4.74 | $3.59 | $1.15 | 37,774,069.0 | +12.26% |
| May, 2023 | $4.03 | $3.12 | $0.91 | 45,187,713.0 | +11.55% |
| Apr, 2023 | $3.86 | $3.20 | $0.66 | 21,649,976.0 | -14.10% |
| Mar, 2023 | $4.00 | $3.30 | $0.705 | 48,133,625.0 | +0.00% |
| Feb, 2023 | $5.19 | $3.55 | $1.64 | 40,770,022.0 | -15.64% |
| Jan, 2023 | $4.62 | $3.38 | $1.25 | 32,022,289.0 | +32.36% |
Vimeo Inc Stock (VMEO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.48 | $3.07 | $1.41 | 38,159,621.0 | -19.86% |
| Nov, 2022 | $4.72 | $3.33 | $1.38 | 54,240,247.0 | +12.63% |
| Oct, 2022 | $4.42 | $3.39 | $1.02 | 49,145,024.0 | -5.00% |
| Sep, 2022 | $6.06 | $3.85 | $2.20 | 50,425,748.0 | -32.43% |
| Aug, 2022 | $7.74 | $5.33 | $2.41 | 30,947,214.0 | +6.47% |
| Jul, 2022 | $6.79 | $5.50 | $1.29 | 38,411,379.0 | -7.64% |
| Jun, 2022 | $8.86 | $5.83 | $3.03 | 56,096,726.0 | -30.72% |
| May, 2022 | $11.23 | $7.68 | $3.55 | 39,954,659.0 | -14.72% |
| Apr, 2022 | $12.97 | $9.68 | $3.29 | 33,396,376.0 | -14.23% |
| Mar, 2022 | $13.25 | $10.14 | $3.11 | 36,713,198.0 | -8.55% |
| Feb, 2022 | $15.52 | $9.20 | $6.32 | 64,718,921.0 | -11.33% |
| Jan, 2022 | $18.37 | $12.35 | $6.02 | 42,941,080.0 | -18.43% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):