Viemed Healthcare, Inc. (VMD) NASDAQ

9.65

-0.0673(-0.69%)

Updated at June 02 12:44PM

Currency In USD

VMD Historical Return

If you invested $1000 in Viemed Healthcare, Inc. (VMD) since IPO date, it would be worth $5,392.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,302.66, while $1000 invested 1 year ago would be worth $1,471.45. This corresponds to total returns of 439.26%, 30.27%, 47.14%, respectively, with annualized returns of 22.17%, 5.43%, 47.14%.

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
June 01, 2026	9.76	9.72	9.72	9.88	9.6	186,044
May 29, 2026	10	9.84	9.84	10.03	9.81	278,512
May 28, 2026	9.9	10.01	10.01	10.08	9.81	228,080
May 27, 2026	9.63	9.89	9.89	9.9	9.63	188,913
May 26, 2026	9.58	9.62	9.62	9.65	9.4	197,723
May 22, 2026	9.64	9.65	9.65	9.78	9.6	173,785
May 21, 2026	9.61	9.63	9.63	9.66	9.44	132,853
May 20, 2026	9.57	9.68	9.68	9.72	9.37	209,405
May 19, 2026	9.6	9.61	9.61	9.64	9.36	248,906
May 18, 2026	9.21	9.64	9.64	9.65	8.69	288,429
May 15, 2026	9.39	9.35	9.35	9.46	9.1	299,641
May 14, 2026	9.49	9.49	9.49	9.57	9.33	311,863
May 13, 2026	9.34	9.49	9.49	9.5	9.18	241,249
May 12, 2026	8.87	9.36	9.36	9.4	8.87	187,808
May 11, 2026	8.84	9.03	9.03	9.06	8.43	353,374
May 08, 2026	9.14	8.94	8.94	9.16	8.85	239,407
May 07, 2026	8.53	9.21	9.21	9.22	8.53	373,512
May 06, 2026	9.28	8.52	8.52	9.28	8.34	753,000
May 05, 2026	9.46	9.7	9.7	9.78	9.46	242,004
May 04, 2026	9.94	9.48	9.48	9.94	9.41	228,954
May 01, 2026	10.02	9.97	9.97	10.18	9.95	183,372
April 30, 2026	9.89	9.96	9.96	10.04	9.82	185,866
April 29, 2026	9.98	9.89	9.89	10.09	9.8	242,933
April 28, 2026	9.94	10.05	10.05	10.1	9.89	214,654
April 27, 2026	9.6	9.88	9.88	9.98	9.6	415,005
April 24, 2026	9.46	9.66	9.66	9.68	9.3	126,173
April 23, 2026	9.52	9.49	9.49	9.62	9.46	104,314
April 22, 2026	9.3	9.51	9.51	9.58	9.16	218,318
April 21, 2026	9.68	9.26	9.26	9.74	9.25	182,755
April 20, 2026	9.62	9.66	9.66	9.83	9.62	202,830
April 17, 2026	9.66	9.74	9.74	9.9	9.66	308,320
April 16, 2026	9.57	9.57	9.57	9.71	9.56	216,781
April 15, 2026	9.69	9.61	9.61	9.72	9.52	166,652
April 14, 2026	9.7	9.71	9.71	9.8	9.65	228,852
April 13, 2026	9.47	9.69	9.69	9.76	9.47	246,875
April 10, 2026	9.49	9.51	9.51	9.59	9.27	204,181
April 09, 2026	9.71	9.49	9.49	9.73	9.38	326,982
April 08, 2026	9.85	9.8	9.8	10.02	9.7	692,760
April 07, 2026	9.71	9.61	9.61	9.78	9.55	251,829
April 06, 2026	9.63	9.76	9.76	9.87	9.54	287,987
April 02, 2026	9.48	9.63	9.63	9.77	9.38	198,465
April 01, 2026	9.3	9.59	9.59	9.7	9.28	240,170
March 31, 2026	9.47	9.21	9.21	9.47	9.14	304,076
March 30, 2026	9.32	9.35	9.35	9.5	9.25	225,931
March 27, 2026	9.21	9.25	9.25	9.38	9.08	209,588
March 26, 2026	9.28	9.22	9.22	9.47	9.18	145,005
March 25, 2026	9.23	9.35	9.35	9.44	9.11	229,045
March 24, 2026	9.06	9.2	9.2	9.29	9.02	273,887
March 23, 2026	8.84	9.18	9.18	9.2	8.81	330,916
March 20, 2026	9.21	8.71	8.71	9.22	8.62	702,190
March 19, 2026	9.27	9.22	9.22	9.38	9.02	332,513
March 18, 2026	9.67	9.32	9.32	9.75	9.25	394,142
March 17, 2026	9.92	9.69	9.69	9.92	9.47	453,799
March 16, 2026	9.37	9.78	9.78	10.06	9.3	752,680
March 13, 2026	9.14	9.2	9.2	9.46	9.05	373,900
March 12, 2026	9	9.08	9.08	9.29	8.77	484,230
March 11, 2026	9.48	9.08	9.08	9.52	8.94	538,394
March 10, 2026	9.29	9.5	9.5	9.71	9.21	585,826
March 09, 2026	8.78	9.29	9.29	9.34	8.77	675,087
March 06, 2026	8.26	8.78	8.78	8.84	8.26	371,700