Viemed Healthcare, Inc. (VMD) NASDAQ

Currency In USD

VMD Historical Return

If you invested $1000 in Viemed Healthcare, Inc. (VMD) since IPO date, it would be worth $4,888.27 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,418.15, while $1000 invested 1 year ago would be worth $1,264.45. This corresponds to total returns of 388.83%, 41.82%, 26.45%, respectively, with annualized returns of 20.03%, 7.24%, 26.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	8.74	8.75	8.75	8.82	8.7	236,627
September 09, 2026	8.73	8.76	8.76	8.84	8.6	399,295
September 08, 2026	8.85	8.79	8.79	8.99	8.74	335,291
September 04, 2026	9.03	9.08	9.08	9.13	8.95	185,583
September 03, 2026	9	9.01	9.01	9.04	8.86	153,117
September 02, 2026	8.79	8.98	8.98	9.01	8.79	280,444
September 01, 2026	8.83	8.8	8.8	8.92	8.69	354,076
August 31, 2026	8.99	8.84	8.84	8.99	8.71	338,068
August 28, 2026	9.02	8.82	8.82	9.23	8.79	294,109
August 27, 2026	9.26	9.01	9.01	9.37	8.99	327,841
August 26, 2026	9.2	9.33	9.33	9.39	9.05	273,215
August 25, 2026	8.99	9.1	9.1	9.17	8.97	331,184
August 24, 2026	9.01	9.09	9.09	9.17	8.94	488,325
August 21, 2026	8.61	8.85	8.85	8.9	8.51	1.07M
August 20, 2026	8.93	8.57	8.57	8.95	8.55	432,826
August 19, 2026	9.05	8.94	8.94	9.1	8.89	0
August 18, 2026	9.13	9.12	9.12	9.17	8.99	432,468
August 17, 2026	9.14	9.05	9.05	9.16	9	350,723
August 14, 2026	9.24	9.2	9.2	9.34	9.07	590,992
August 13, 2026	9.31	9.17	9.17	9.46	9.11	445,037
August 12, 2026	9.27	9.26	9.26	9.36	9.13	0
August 11, 2026	9.45	9.28	9.28	9.58	9.21	0
August 10, 2026	9.83	9.32	9.32	9.86	9.31	710,586
August 07, 2026	9.53	9.73	9.73	9.8	9.51	405,977
August 06, 2026	9.71	9.52	9.52	9.71	9.27	774,982
August 05, 2026	9.83	9.82	9.82	9.9	9.54	828,786
August 04, 2026	10.56	9.84	9.84	10.56	9.5	932,130
August 03, 2026	11.8	11.69	11.69	11.94	11.58	399,583
July 31, 2026	11.68	11.67	11.67	11.9	11.33	453,369
July 30, 2026	11.62	11.76	11.76	11.86	11.57	210,211
July 29, 2026	11.94	11.65	11.65	12.04	11.62	194,993
July 28, 2026	12.25	11.92	11.92	12.35	11.9	198,404
July 27, 2026	11.81	12.12	12.12	12.16	11.81	256,717
July 23, 2026	11.8	11.67	11.67	11.88	11.51	352,383
July 22, 2026	11.9	11.92	11.92	12.04	11.79	261,630
July 21, 2026	11.92	11.92	11.92	12.03	11.86	208,455
July 20, 2026	11.94	11.97	11.97	12.25	11.8	250,847
July 17, 2026	12.03	12.15	12.15	12.19	11.97	212,579
July 16, 2026	11.97	12.09	12.09	12.51	11.96	443,102
July 15, 2026	12.04	11.88	11.88	12.16	11.72	291,521
July 14, 2026	12.33	11.94	11.94	12.33	11.92	374,823
July 13, 2026	12.1	12.33	12.33	12.61	12.1	398,863
July 10, 2026	12.29	12.31	12.31	12.38	12.03	237,220
July 09, 2026	12.09	12.26	12.26	12.28	12.02	253,293
July 08, 2026	11.99	12.14	12.14	12.22	11.82	294,176
July 07, 2026	12.2	12.07	12.07	12.28	12.02	283,039
July 06, 2026	12.23	12.13	12.13	12.41	12.02	384,669
July 02, 2026	11.83	12.02	12.02	12.07	11.71	376,722
July 01, 2026	11.45	11.74	11.74	11.86	11.43	268,786
June 30, 2026	11.46	11.4	11.4	11.47	11.15	316,274
June 29, 2026	11.58	11.39	11.39	11.68	11.35	403,253
June 26, 2026	11.7	11.63	11.63	11.88	11.52	882,599
June 25, 2026	11.44	11.69	11.69	11.82	11.38	518,694
June 24, 2026	11.01	11.47	11.47	11.57	11.01	533,222
June 23, 2026	10.88	10.94	10.94	11.04	10.77	242,349
June 22, 2026	10.18	10.87	10.87	10.9	10.07	437,847
June 18, 2026	10.64	10.64	10.64	10.68	10.42	319,886
June 17, 2026	10.3	10.53	10.53	10.58	10.15	399,049
June 16, 2026	10.44	10.32	10.32	10.64	10.28	390,012
June 15, 2026	10.58	10.44	10.44	10.58	10.24	222,844