Viemed Healthcare, Inc. (VMD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Viemed Healthcare, Inc. (VMD) since IPO date, it would be worth $5,027.82 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,551.69, while $1000 invested 1 year ago would be worth $1,408.42. This corresponds to total returns of 402.78%, 55.17%, 40.84%, respectively, with annualized returns of 20.01%, 9.18%, 40.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 9.16 | 8.95 | 8.95 | 9.35 | 8.71 | 383,819 |
| November 06, 2026 | 9 | 9.13 | 9.13 | 9.26 | 9 | 256,070 |
| November 05, 2026 | 9.43 | 9.01 | 9.01 | 9.57 | 8.76 | 389,513 |
| November 04, 2026 | 9.63 | 10.11 | 10.11 | 10.16 | 9.63 | 232,104 |
| November 03, 2026 | 9.49 | 9.46 | 9.46 | 9.49 | 9.31 | 187,472 |
| November 02, 2026 | 9.7 | 9.44 | 9.44 | 9.75 | 9.39 | 226,187 |
| October 30, 2026 | 10 | 9.67 | 9.67 | 10.03 | 9.63 | 119,529 |
| October 29, 2026 | 10.15 | 9.95 | 9.95 | 10.21 | 9.88 | 227,267 |
| October 28, 2026 | 9.66 | 9.99 | 9.99 | 10.01 | 9.66 | 204,781 |
| October 27, 2026 | 9.75 | 9.68 | 9.68 | 9.77 | 9.61 | 133,727 |
| October 26, 2026 | 9.8 | 9.73 | 9.73 | 9.97 | 9.65 | 156,972 |
| October 23, 2026 | 9.91 | 9.8 | 9.8 | 9.99 | 9.76 | 123,145 |
| October 22, 2026 | 9.76 | 9.92 | 9.92 | 9.95 | 9.65 | 146,996 |
| October 21, 2026 | 9.8 | 9.75 | 9.75 | 9.86 | 9.65 | 172,486 |
| October 20, 2026 | 9.71 | 9.8 | 9.8 | 9.83 | 9.59 | 179,935 |
| October 19, 2026 | 9.46 | 9.59 | 9.59 | 9.68 | 9.46 | 185,964 |
| October 16, 2026 | 9.76 | 9.48 | 9.48 | 9.83 | 9.42 | 329,430 |
| October 15, 2026 | 9.71 | 9.75 | 9.75 | 9.87 | 9.69 | 201,018 |
| October 14, 2026 | 9.55 | 9.69 | 9.69 | 9.69 | 9.51 | 219,462 |
| October 13, 2026 | 9.63 | 9.61 | 9.61 | 9.67 | 9.52 | 169,620 |
| October 12, 2026 | 9.42 | 9.6 | 9.6 | 9.66 | 9.32 | 150,841 |
| October 09, 2026 | 9.38 | 9.52 | 9.52 | 9.54 | 9.38 | 152,489 |
| October 08, 2026 | 9.39 | 9.41 | 9.41 | 9.6 | 9.26 | 268,637 |
| October 07, 2026 | 9.43 | 9.37 | 9.37 | 9.53 | 9.32 | 366,625 |
| October 06, 2026 | 9.29 | 9.33 | 9.33 | 9.4 | 9.2 | 260,520 |
| October 05, 2026 | 9.15 | 9.24 | 9.24 | 9.3 | 9.09 | 217,807 |
| October 02, 2026 | 9.17 | 9.13 | 9.13 | 9.17 | 8.91 | 387,731 |
| October 01, 2026 | 9.08 | 9.08 | 9.08 | 9.2 | 9.03 | 265,009 |
| September 30, 2026 | 9.19 | 9.1 | 9.1 | 9.24 | 8.95 | 253,880 |
| September 29, 2026 | 9.01 | 9.23 | 9.23 | 9.24 | 8.96 | 230,820 |
| September 28, 2026 | 8.92 | 9.11 | 9.11 | 9.12 | 8.83 | 336,513 |
| September 25, 2026 | 8.81 | 8.91 | 8.91 | 8.93 | 8.71 | 199,815 |
| September 24, 2026 | 8.8 | 8.82 | 8.82 | 8.86 | 8.66 | 255,613 |
| September 23, 2026 | 8.95 | 8.8 | 8.8 | 8.97 | 8.78 | 213,424 |
| September 22, 2026 | 8.85 | 8.96 | 8.96 | 9.01 | 8.83 | 241,594 |
| September 21, 2026 | 8.81 | 8.85 | 8.85 | 8.85 | 8.69 | 265,044 |
| September 18, 2026 | 8.97 | 8.91 | 8.91 | 9.06 | 8.86 | 414,563 |
| September 17, 2026 | 8.94 | 8.95 | 8.95 | 9.02 | 8.88 | 317,399 |
| September 16, 2026 | 8.78 | 8.94 | 8.94 | 8.96 | 8.75 | 344,955 |
| September 15, 2026 | 8.82 | 8.75 | 8.75 | 8.82 | 8.7 | 178,384 |
| September 11, 2026 | 8.81 | 8.79 | 8.79 | 8.83 | 8.7 | 201,811 |
| 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 |