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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.55	85.7	85.82	86.79	83.16	230,648
December 03, 2025	84.09	84.92	84.92	85.03	81.85	143,800
December 02, 2025	83.07	83.68	83.68	83.91	81.6	159,711
December 01, 2025	82.5	82.8	82.8	83.85	81.92	219,800
November 28, 2025	83.93	82.95	82.95	83.93	82.77	97,888
November 26, 2025	83.49	83.37	83.37	84.55	81.81	275,518
November 25, 2025	85.03	83.49	83.49	86.88	82.71	372,800
November 24, 2025	88.12	84.28	84.28	89.43	84.04	313,000
November 21, 2025	84.63	87.93	87.93	88.88	84.56	174,807
November 20, 2025	87.51	84.44	84.44	88.05	84.44	172,600
November 19, 2025	86.51	86.8	86.6	87.74	85.58	166,627
November 18, 2025	86.73	86.48	86.28	87.79	85.1	153,700
November 17, 2025	87.88	86.99	86.79	88.35	86.69	148,133
November 14, 2025	89.74	88.44	88.44	89.74	87.73	109,104
November 13, 2025	89.97	89.64	89.64	92.25	88.74	192,400
November 12, 2025	90.74	89.97	89.97	91.96	89.81	216,700
November 11, 2025	88.3	90.37	90.37	91.25	87.74	188,700
November 10, 2025	86.58	87.79	87.79	89.57	85.27	176,308
November 07, 2025	83.03	86.82	86.82	89.01	81.57	276,000
November 06, 2025	86	85.6	85.6	88	85.13	188,223
November 05, 2025	87.7	86.27	86.27	87.8	85.9	163,225
November 04, 2025	86.82	87.26	87.26	90	86.58	202,712
November 03, 2025	86.43	86.92	86.92	87.2	84.41	126,449
October 31, 2025	87.59	86.61	86.61	88.49	86.44	168,601
October 30, 2025	88.28	88.55	88.55	89.77	87.82	116,100
October 29, 2025	89.41	88.87	88.87	90.51	88.33	129,000
October 28, 2025	89.77	89.54	89.54	90.17	87.59	108,700
October 27, 2025	89.41	90.12	90.12	90.62	88.49	186,249
October 24, 2025	89.56	89.21	89.21	89.56	88	107,502
October 23, 2025	89.98	89.01	89.01	89.98	88.26	139,303
October 22, 2025	89.98	90.1	90.1	91.18	89.89	80,456
October 21, 2025	87.68	89.75	89.75	90.19	87.15	103,010
October 20, 2025	87.02	88.01	88.01	88.31	86.71	65,900
October 17, 2025	86.66	86.6	86.6	87.65	86.05	109,506
October 16, 2025	87.26	86.84	86.84	88.18	86.31	151,849
October 15, 2025	87.12	87.26	87.26	87.95	86.24	99,000
October 14, 2025	85	87.38	87.38	87.67	84.19	92,195
October 13, 2025	86.61	85.31	85.31	86.95	85	108,346
October 10, 2025	87.65	86.05	86.05	87.86	85.39	106,829
October 09, 2025	88.3	87.32	87.32	88.54	87.07	88,600
October 08, 2025	86.89	88.04	88.04	88.13	86.87	64,223
October 07, 2025	87.32	86.79	86.79	87.61	86.35	89,700
October 06, 2025	87.94	87.49	87.49	88.16	86.37	159,800
October 03, 2025	86.97	87.85	87.85	89.48	86.97	95,001
October 02, 2025	86.75	86.87	86.87	87.42	85.43	92,900
October 01, 2025	86.83	86.67	86.67	88.25	84.41	147,200
September 30, 2025	85.46	87.51	87.51	88.08	84.44	218,300
September 29, 2025	86.16	85.45	85.45	87.54	85.16	226,600
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

LeMaitre Vascular, Inc. (LMAT) NASDAQ