4.05
1.50%
+0.06
After Hours:
4.10
0.05
+1.23%
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 May 16, 2024, is $4.05.
- 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 34.33% to $4.05 now.
- The 52-week high stock price for VMEO is $5.77, representing a 42.47% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for VMEO is $3.015, indicating a -25.56% decrease from the current share price, occurred on October 23, 2023.
- 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 |
---|---|---|---|---|---|
May 16, 2024 | $4.08 | $3.98 | $0.10 | 1,069,515.0 | +1.50% |
May 15, 2024 | $4.05 | $3.92 | $0.125 | 814,441.0 | -0.25% |
May 14, 2024 | $4.12 | $3.98 | $0.14 | 1,463,219.0 | -1.23% |
May 13, 2024 | $4.05 | $3.86 | $0.192 | 1,418,418.0 | +6.02% |
May 10, 2024 | $3.97 | $3.80 | $0.168 | 1,966,911.0 | -3.05% |
May 09, 2024 | $4.13 | $3.90 | $0.23 | 1,237,384.0 | +0.00% |
May 08, 2024 | $3.99 | $3.84 | $0.15 | 1,235,068.0 | +0.51% |
May 07, 2024 | $4.28 | $3.82 | $0.46 | 3,028,584.0 | +3.16% |
May 06, 2024 | $3.83 | $3.65 | $0.1775 | 1,646,745.0 | +3.54% |
May 03, 2024 | $3.82 | $3.63 | $0.185 | 1,179,499.0 | +0.55% |
May 02, 2024 | $3.73 | $3.60 | $0.13 | 1,129,312.0 | +0.55% |
May 01, 2024 | $3.75 | $3.58 | $0.17 | 1,360,820.0 | +1.11% |
Apr 30, 2024 | $3.71 | $3.57 | $0.145 | 1,779,432.0 | -1.91% |
Apr 29, 2024 | $3.75 | $3.63 | $0.125 | 1,921,536.0 | -0.81% |
Apr 26, 2024 | $3.69 | $3.52 | $0.17 | 1,402,011.0 | +5.43% |
Apr 25, 2024 | $3.52 | $3.43 | $0.09 | 1,359,990.0 | -0.71% |
Apr 24, 2024 | $3.59 | $3.50 | $0.09 | 1,360,912.0 | +0.43% |
Apr 23, 2024 | $3.60 | $3.44 | $0.16 | 2,243,033.0 | +0.29% |
Apr 22, 2024 | $3.56 | $3.46 | $0.104 | 1,484,770.0 | -0.85% |
Apr 19, 2024 | $3.58 | $3.49 | $0.09 | 1,691,051.0 | -0.56% |
Apr 18, 2024 | $3.65 | $3.52 | $0.13 | 1,369,418.0 | +0.85% |
Apr 17, 2024 | $3.65 | $3.51 | $0.14 | 1,713,382.0 | -2.22% |
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 |
---|---|---|---|---|---|
May, 2024 | $4.28 | $3.58 | $0.70 | 18,619,431.0 | +12.81% |
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% |
Cap:
|
Volume (24h):