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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	81.73	80.4	80.4	82.17	79.38	172,916
May 30, 2025	80.88	82.2	82.2	82.78	80.37	167,000
May 29, 2025	81.51	81.07	81.07	82.67	80.61	219,640
May 28, 2025	82.2	81.01	81.01	82.59	80.54	165,800
May 27, 2025	82.37	82.68	82.68	83.67	81.79	227,711
May 23, 2025	78.52	81.4	81.4	81.47	78.35	205,755
May 22, 2025	81.02	79.12	79.12	81.59	79.1	220,289
May 21, 2025	83.99	81.5	81.5	84.53	81.11	150,662
May 20, 2025	85.63	84.75	84.75	86.1	84.23	187,700
May 19, 2025	83.6	85.96	85.96	86.27	83.18	253,600
May 16, 2025	83.3	84.77	84.77	85.27	82.93	140,295
May 15, 2025	82.93	83.3	83.3	83.91	82.45	148,179
May 14, 2025	82.79	83	82.8	84.53	82.35	234,600
May 13, 2025	82.74	83.28	83.08	84.18	82.33	195,609
May 12, 2025	81.92	82.46	82.26	83.95	81.92	195,917
May 09, 2025	81.39	80.26	80.07	82.3	80.03	209,100
May 08, 2025	82.05	81.5	81.3	83.28	80.59	191,300
May 07, 2025	82.5	81.6	81.4	83.51	80.71	247,848
May 06, 2025	80.02	82.09	81.89	82.99	79.73	193,000
May 05, 2025	78.83	80.44	80.44	82.18	78.01	355,671
May 02, 2025	88.3	78.7	78.7	88.69	78.57	602,039
May 01, 2025	91.88	90.24	90.24	92	88.24	209,800
April 30, 2025	91.85	90.74	90.74	91.85	88.85	163,521
April 29, 2025	91.98	92.6	92.6	93.14	91.52	139,319
April 28, 2025	91.65	91.54	91.54	91.89	89.63	141,848
April 25, 2025	91.07	91.61	91.61	92.05	90.23	106,920
April 24, 2025	89.5	91.76	91.76	92.41	89.5	137,229
April 23, 2025	88.64	89.54	89.54	90.79	88.11	158,500
April 22, 2025	85.9	86.15	86.15	86.42	84.85	127,300
April 21, 2025	85.59	84.72	84.72	85.8	83.43	151,700
April 17, 2025	84.47	86.28	86.16	86.99	83.75	181,739
April 16, 2025	83.91	84.67	84.67	84.92	82.22	158,938
April 15, 2025	83.68	84.63	84.63	84.73	82.63	145,216
April 14, 2025	83.61	83.78	83.78	84.5	81.65	143,500
April 11, 2025	81.64	82.82	82.82	83.16	79.95	115,805
April 10, 2025	82.64	81.36	81.36	83.61	79.17	203,588
April 09, 2025	77.17	83.9	83.9	85.44	77.01	415,234
April 08, 2025	82.09	77.89	77.89	87.46	77.01	189,600
April 07, 2025	77.07	79.39	79.39	82.4	71.42	363,339
April 04, 2025	79.26	79.78	79.78	81.34	77.94	283,349
April 03, 2025	83.23	81.84	81.84	85.3	80.97	299,926
April 02, 2025	83.9	86.62	86.62	87.37	83.27	198,462
April 01, 2025	83.56	85.16	85.16	85.52	82.07	195,300
March 31, 2025	82.77	83.9	83.9	84.7	81.99	218,737
March 28, 2025	83.57	83.05	83.05	83.97	82.34	194,574
March 27, 2025	84.74	83.92	83.92	85.5	83.74	97,900
March 26, 2025	85	84.52	84.52	85.44	84.02	86,816
March 25, 2025	85.94	85.08	85.08	86.78	84.46	136,800
March 24, 2025	84.81	86.07	86.07	86.34	84.18	146,600
March 21, 2025	83.7	83.49	83.49	84.98	82.52	1.11M
March 20, 2025	84.03	85.68	85.68	86.62	84.03	146,342
March 19, 2025	84.88	84.82	84.82	86.68	83.96	222,788
March 18, 2025	84.25	84.91	84.91	85.39	83.77	212,543
March 17, 2025	82.63	85.11	85.11	85.51	81.95	333,348
March 14, 2025	79.15	81.91	81.91	82.29	79.15	157,761
March 13, 2025	81.15	78.82	78.82	82.42	78.79	225,600
March 12, 2025	82.53	81.52	81.52	84.46	80.93	220,578
March 11, 2025	82	82.3	82.3	83.27	80.96	241,400
March 10, 2025	80.6	81.88	81.88	82.34	79.92	283,409
March 07, 2025	82.12	81.37	81.37	82.27	79.01	454,449

LeMaitre Vascular, Inc. (LMAT) NASDAQ