LeMaitre Vascular, Inc. - LMAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.94	84.19	84.19	85.91	83.88	169,902
September 25, 2025	87.42	84.66	84.66	87.42	84.41	205,947
September 24, 2025	89.76	87.8	87.8	90.02	87.28	188,523
September 23, 2025	92.29	89.87	89.87	93.59	89.68	155,900
September 22, 2025	92.37	92.29	92.29	93.27	91.79	171,300
September 19, 2025	93.76	92.25	92.25	93.76	91.15	752,444
September 18, 2025	92.3	93.42	93.42	93.75	89.93	149,306
September 17, 2025	92.85	92.11	92.11	93.93	91.71	94,336
September 16, 2025	92.04	92.45	92.45	92.71	91.24	148,900
September 15, 2025	92.7	92.37	92.37	93.65	91.64	284,500
September 12, 2025	93.6	92.29	92.29	93.71	92.14	78,000
September 11, 2025	93.03	94.23	94.23	94.4	92.3	124,400
September 10, 2025	95.31	92.64	92.64	95.36	91.82	163,418
September 09, 2025	97.05	95.62	95.62	97.1	95.14	77,503
September 08, 2025	98.17	97.07	97.07	98.93	96.64	112,800
September 05, 2025	97.49	97.49	97.49	98.28	97.03	140,809
September 04, 2025	95.1	97.07	97.07	97.53	90.81	157,037
September 03, 2025	94.93	94.56	94.56	95.7	90.87	139,207
September 02, 2025	94.72	95.03	95.03	96.22	94.33	140,600
August 29, 2025	96	95.37	95.37	97.44	94.77	93,841
August 28, 2025	95.69	95.27	95.27	95.69	94.06	130,646
August 27, 2025	94.68	95.68	95.68	95.91	94.51	133,643
August 26, 2025	97.73	95.28	95.28	97.73	89.25	509,715
August 25, 2025	99.76	97.6	97.6	100.03	97.49	207,119
August 22, 2025	96.91	100.33	100.33	100.97	96.8	180,600
August 21, 2025	96.25	96.45	96.45	97.04	95.54	223,300
August 20, 2025	95.54	96.71	96.51	97.52	95.54	337,902
August 19, 2025	95.01	95.33	95.13	95.86	94.48	119,208
August 18, 2025	96.22	95.04	94.84	97.25	94.75	121,000
August 15, 2025	96.26	95.91	95.91	97.25	94.87	270,700
August 14, 2025	94.62	95.81	95.81	96.48	94.07	193,215
August 13, 2025	94.5	95.15	95.15	96.12	94.42	110,200
August 12, 2025	92.78	94.38	94.38	94.4	91.85	215,600
August 11, 2025	91.89	92.62	92.62	93.3	91.38	223,014
August 08, 2025	94	92.28	92.28	94.61	90.93	149,600
August 07, 2025	93.98	94.26	94.26	94.76	92.36	296,181
August 06, 2025	93.03	93.23	93.23	97.02	90.77	428,668
August 05, 2025	84.22	85.6	85.6	86.63	83.62	340,818
August 04, 2025	81.49	84.36	84.36	84.47	81.49	154,708
August 01, 2025	80.85	81.04	81.04	81.6	79.01	126,500
July 31, 2025	81.35	81.24	81.24	81.94	80.05	107,237
July 30, 2025	82.62	81.97	81.97	83.33	81.36	86,500
July 29, 2025	83.11	82.44	82.44	83.2	81.76	71,411
July 28, 2025	82.5	82.47	82.47	83.46	82.22	108,312
July 25, 2025	81.09	82.43	82.43	82.69	80.6	116,200
July 24, 2025	82.09	80.77	80.77	82.1	80.67	102,100
July 23, 2025	80.87	82.16	82.16	82.32	80.44	119,320
July 22, 2025	80.24	80.39	80.39	82.02	80.24	109,300
July 21, 2025	79.78	79.82	79.82	80.65	79.6	103,001
July 18, 2025	82.92	79.77	79.77	83.13	79.65	121,008
July 17, 2025	82.5	82.1	82.1	83.28	81.56	135,425
July 16, 2025	82.84	82.61	82.61	83.78	81.87	103,948
July 15, 2025	84.03	82.23	82.23	84.79	81.91	135,033
July 14, 2025	83.72	84.09	84.09	84.95	83.3	73,227
July 11, 2025	85.5	83.69	83.69	85.5	82.77	84,600
July 10, 2025	84.78	85.75	85.75	86.94	84.75	113,400
July 09, 2025	84.68	84.55	84.55	84.68	83.33	95,500
July 08, 2025	83.02	83.91	83.91	84.72	82.78	128,206
July 07, 2025	84.04	82.98	82.98	84.63	82.76	109,200
July 03, 2025	84.4	84.39	84.39	84.58	83.15	75,102

LeMaitre Vascular, Inc. (LMAT) NASDAQ