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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	83.55	83.85	83.85	84.41	82.06	122,900
July 01, 2025	82.92	83.69	83.69	84.98	82.64	108,025
June 30, 2025	82.92	83.05	83.05	83.72	82.35	126,127
June 27, 2025	82.37	82.57	82.57	83.33	81.89	230,500
June 26, 2025	84.65	82.4	82.4	84.65	80.86	165,900
June 25, 2025	84.62	84.54	84.54	85.39	83.89	164,300
June 24, 2025	83.54	84.8	84.8	84.83	82.3	132,835
June 23, 2025	81.39	83.38	83.38	83.38	80.69	118,483
June 20, 2025	82.39	81.78	81.78	82.53	81.08	467,800
June 18, 2025	80.84	81.69	81.69	82.3	80.04	158,431
June 17, 2025	81.31	81.01	81.01	82.81	81.01	164,215
June 16, 2025	82.01	82.1	82.1	83.15	81.04	144,522
June 13, 2025	80.87	81.13	81.13	82.99	80.69	229,300
June 12, 2025	82.58	81.37	81.37	83.27	80.94	103,908
June 11, 2025	83.68	83.14	83.14	84.46	82.99	146,500
June 10, 2025	83.44	83.63	83.63	84.27	82.93	110,343
June 09, 2025	84.5	83.32	83.32	84.5	82.36	97,100
June 06, 2025	84.51	84.13	84.13	85	82.98	95,034
June 05, 2025	82.52	83.4	83.4	83.92	81.93	119,039
June 04, 2025	82.45	82.55	82.55	82.98	82.22	101,800
June 03, 2025	80.61	82.86	82.86	83	80.58	180,817
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

LeMaitre Vascular, Inc. (LMAT) NASDAQ